Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 49.61 50.05 49.57 49.97 1,910,707 +0.17(+0.34%)
Sep 27, 2007 50.16 50.22 49.27 49.80 1,903,818 -0.30(-0.60%)
Sep 26, 2007 49.81 50.55 49.43 50.10 2,096,906 +0.21(+0.42%)
Sep 25, 2007 48.23 49.99 48.23 49.89 2,323,325 +1.48(+3.06%)
Sep 24, 2007 48.58 48.68 48.00 48.41 2,275,677 -0.31(-0.64%)
Sep 21, 2007 49.63 49.80 48.63 48.72 2,965,399 -0.59(-1.20%)
Sep 20, 2007 49.50 49.70 49.00 49.31 2,418,452 -0.59(-1.18%)
Sep 19, 2007 48.63 50.04 48.34 49.90 5,744,380 +1.05(+2.15%)
Sep 18, 2007 47.50 48.85 47.34 48.85 2,729,694 +1.64(+3.47%)
Sep 17, 2007 47.34 47.56 46.69 47.21 1,664,588 -0.35(-0.74%)
Sep 14, 2007 46.90 47.79 46.77 47.56 2,233,250 +0.32(+0.68%)
Sep 13, 2007 47.06 47.50 46.73 47.24 1,593,065 +0.45(+0.96%)
Sep 12, 2007 46.36 47.46 46.17 46.79 1,961,939 +0.24(+0.52%)
Sep 11, 2007 46.00 46.69 45.84 46.55 1,294,021 +1.11(+2.44%)
Sep 10, 2007 45.51 46.25 45.36 45.44 2,305,175 +0.29(+0.64%)
Sep 07, 2007 46.45 46.92 45.00 45.15 2,246,475 -1.57(-3.36%)
Sep 06, 2007 47.00 47.05 46.34 46.72 1,308,104 -0.12(-0.26%)
Sep 05, 2007 46.34 46.85 46.16 46.84 1,994,657 +0.26(+0.56%)
Sep 04, 2007 46.15 47.10 45.60 46.58 1,784,445 +0.26(+0.56%)
Aug 31, 2007 46.12 46.60 45.54 46.32 1,794,293 +0.92(+2.03%)
Aug 30, 2007 44.93 46.25 44.65 45.40 1,927,776 +0.26(+0.58%)
Aug 29, 2007 44.40 45.32 43.60 45.14 1,304,684 +1.11(+2.52%)
Aug 28, 2007 45.12 45.47 44.03 44.03 1,919,453 -1.44(-3.17%)
Aug 27, 2007 45.03 45.72 44.75 45.47 1,518,708 -0.08(-0.18%)
Aug 24, 2007 45.02 45.55 44.85 45.55 1,392,222 +0.51(+1.13%)
Aug 23, 2007 46.29 46.50 44.76 45.04 2,896,174 -1.04(-2.26%)
Aug 22, 2007 45.85 46.30 45.58 46.08 2,536,727 +0.39(+0.85%)
Aug 21, 2007 45.41 46.01 44.57 45.69 3,129,732 -0.76(-1.64%)
Aug 20, 2007 44.60 46.63 44.09 46.45 4,006,916 +1.55(+3.45%)
Aug 17, 2007 44.66 45.11 43.00 44.90 5,453,703 +2.29(+5.37%)
Aug 16, 2007 42.61 43.12 40.82 42.61 5,124,629 +0.00(+0.00%)
Aug 15, 2007 43.22 45.00 42.38 42.61 3,049,623 -1.26(-2.87%)
Aug 14, 2007 44.60 44.66 43.74 43.87 2,736,761 -0.75(-1.68%)
Aug 13, 2007 43.50 44.90 43.20 44.62 3,952,046 +1.49(+3.45%)
Aug 10, 2007 43.63 44.44 42.83 43.13 2,969,840 -0.50(-1.15%)
Aug 09, 2007 43.85 44.80 43.38 43.63 4,470,157 -0.40(-0.91%)
Aug 08, 2007 43.25 45.10 42.92 44.03 4,024,174 +1.12(+2.61%)
Aug 07, 2007 41.12 43.83 40.80 42.91 3,972,245 +1.45(+3.50%)
Aug 06, 2007 40.79 41.47 40.61 41.46 2,930,385 +0.99(+2.45%)
Aug 03, 2007 41.00 42.00 40.47 40.47 4,872,635 -1.23(-2.95%)
Aug 02, 2007 42.90 43.67 41.59 41.70 9,400,857 -1.99(-4.55%)
Aug 01, 2007 42.17 44.10 42.17 43.69 9,458,259 +1.32(+3.12%)
Jul 31, 2007 44.00 44.00 42.32 42.37 4,247,949 -1.46(-3.33%)
Jul 30, 2007 43.24 44.08 43.18 43.83 3,485,068 +0.54(+1.25%)
Jul 27, 2007 43.67 44.46 43.29 43.29 3,131,130 -0.34(-0.78%)
Jul 26, 2007 43.51 44.06 42.65 43.63 6,802,442 -0.54(-1.22%)
Jul 25, 2007 44.45 44.69 43.85 44.17 3,639,337 -0.17(-0.38%)
Jul 24, 2007 44.50 44.96 44.12 44.34 4,186,016 -0.38(-0.85%)
Jul 23, 2007 44.85 45.19 44.44 44.72 2,648,071 +0.18(+0.40%)
Jul 20, 2007 45.99 45.99 44.24 44.54 6,083,510 -3.36(-7.01%)
Jul 19, 2007 47.00 47.95 46.55 47.90 2,652,828 +1.13(+2.42%)
Jul 18, 2007 47.00 47.22 46.39 46.77 3,158,088 -0.53(-1.12%)
Jul 17, 2007 47.26 47.47 46.88 47.30 1,462,663 +0.27(+0.57%)
Jul 16, 2007 46.75 47.49 46.64 47.03 3,909,333 +0.03(+0.06%)
Jul 13, 2007 46.92 47.00 46.40 47.00 2,263,811 +0.10(+0.21%)
Jul 12, 2007 45.30 46.90 45.15 46.90 3,843,358 +1.52(+3.35%)
Jul 11, 2007 44.76 45.53 44.16 45.38 3,238,091 +0.48(+1.07%)
Jul 10, 2007 44.89 45.35 44.60 44.90 3,378,066 -0.06(-0.13%)
Jul 09, 2007 45.41 45.41 44.81 44.96 4,175,092 -0.24(-0.53%)
Jul 06, 2007 45.46 45.55 44.66 45.20 6,752,640 -0.59(-1.29%)
Jul 05, 2007 46.00 46.09 45.51 45.79 7,246,054 -0.31(-0.67%)
Jul 03, 2007 47.37 47.37 45.94 46.10 2,487,012 -1.19(-2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.