Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 40.09 40.09 38.60 39.44 5,211,500 -0.23(-0.58%)
Oct 30, 2007 39.89 39.97 39.08 39.67 4,744,851 +0.60(+1.54%)
Oct 29, 2007 38.88 39.70 38.82 39.07 4,319,900 +0.22(+0.57%)
Oct 26, 2007 38.59 38.93 37.80 38.85 4,401,200 +0.57(+1.49%)
Oct 25, 2007 38.00 38.94 37.66 38.28 4,671,300 +0.22(+0.58%)
Oct 24, 2007 38.20 38.90 37.50 38.06 6,187,600 -0.47(-1.22%)
Oct 23, 2007 39.40 39.49 37.80 38.53 5,468,400 -0.61(-1.56%)
Oct 22, 2007 38.29 39.70 38.14 39.14 5,420,400 +0.55(+1.43%)
Oct 19, 2007 39.76 40.43 38.51 38.59 4,784,400 -1.39(-3.48%)
Oct 18, 2007 40.20 41.03 39.61 39.98 7,441,900 -0.81(-1.99%)
Oct 17, 2007 41.46 41.83 40.16 40.79 6,307,949 -0.34(-0.83%)
Oct 16, 2007 41.53 41.75 40.55 41.13 7,677,600 -1.01(-2.40%)
Oct 15, 2007 43.80 43.98 41.75 42.14 6,980,500 -1.66(-3.79%)
Oct 12, 2007 44.90 44.97 43.00 43.80 7,928,150 -1.17(-2.60%)
Oct 11, 2007 45.93 47.60 44.21 44.97 15,409,652 -3.64(-7.49%)
Oct 10, 2007 48.62 49.12 48.30 48.61 3,568,300 -0.35(-0.71%)
Oct 09, 2007 49.26 49.26 48.36 48.96 3,034,800 -0.29(-0.59%)
Oct 08, 2007 49.66 49.94 49.13 49.25 2,274,400 -0.76(-1.52%)
Oct 05, 2007 49.35 50.51 49.10 50.01 2,872,900 +1.16(+2.37%)
Oct 04, 2007 49.51 49.75 48.57 48.85 2,305,500 -0.62(-1.25%)
Oct 03, 2007 48.56 50.25 48.44 49.47 4,096,100 +0.69(+1.41%)
Oct 02, 2007 47.15 48.90 47.14 48.78 2,685,700 +1.50(+3.17%)
Oct 01, 2007 46.80 47.66 46.32 47.28 3,759,600 +0.39(+0.83%)
Sep 28, 2007 47.31 48.07 46.77 46.89 3,284,100 -0.38(-0.80%)
Sep 27, 2007 48.31 48.32 47.08 47.27 3,063,700 -0.93(-1.93%)
Sep 26, 2007 48.70 49.18 48.13 48.20 2,973,300 -0.24(-0.50%)
Sep 25, 2007 49.49 49.49 47.94 48.44 3,517,700 -2.27(-4.48%)
Sep 24, 2007 50.80 51.02 50.01 50.71 2,192,700 -0.03(-0.06%)
Sep 21, 2007 50.61 50.93 49.81 50.74 4,895,600 -0.01(-0.02%)
Sep 20, 2007 51.65 51.80 50.18 50.75 2,496,500 -1.15(-2.22%)
Sep 19, 2007 51.46 52.52 51.34 51.90 3,911,500 +0.56(+1.09%)
Sep 18, 2007 49.13 51.72 48.73 51.34 3,599,000 +2.53(+5.18%)
Sep 17, 2007 49.15 49.16 48.22 48.81 2,687,730 -0.61(-1.23%)
Sep 14, 2007 48.07 49.69 47.81 49.42 2,638,100 +0.95(+1.96%)
Sep 13, 2007 47.34 48.94 47.15 48.47 3,255,500 +1.53(+3.26%)
Sep 12, 2007 46.90 47.22 46.61 46.94 2,713,200 -0.40(-0.84%)
Sep 11, 2007 46.70 47.70 46.40 47.34 2,992,000 +0.83(+1.78%)
Sep 10, 2007 47.20 47.39 45.88 46.51 2,440,500 -0.47(-1.00%)
Sep 07, 2007 47.09 47.53 46.50 46.98 4,506,500 -1.07(-2.23%)
Sep 06, 2007 47.99 48.89 47.30 48.05 4,601,500 +0.86(+1.82%)
Sep 05, 2007 46.85 47.72 45.95 47.19 6,115,900 +0.21(+0.45%)
Sep 04, 2007 47.75 47.95 46.84 46.98 4,567,263 -1.12(-2.33%)
Aug 31, 2007 47.86 49.20 46.60 48.10 4,013,800 +0.56(+1.18%)
Aug 30, 2007 47.51 47.77 47.03 47.54 2,691,300 -0.62(-1.29%)
Aug 29, 2007 47.20 48.21 46.73 48.16 2,677,100 +1.26(+2.69%)
Aug 28, 2007 47.85 48.00 46.83 46.90 3,940,900 -1.13(-2.35%)
Aug 27, 2007 48.79 49.40 47.92 48.03 2,893,300 -0.80(-1.64%)
Aug 24, 2007 47.40 49.13 46.96 48.83 2,930,400 +1.71(+3.63%)
Aug 23, 2007 47.80 48.10 46.75 47.12 2,774,900 -0.01(-0.02%)
Aug 22, 2007 46.00 47.64 46.00 47.13 3,638,000 +1.61(+3.54%)
Aug 21, 2007 44.90 45.85 44.44 45.52 2,862,000 -0.04(-0.09%)
Aug 20, 2007 47.15 47.50 44.55 45.56 4,641,655 -1.45(-3.08%)
Aug 17, 2007 46.39 47.40 45.15 47.01 5,784,562 +0.86(+1.86%)
Aug 16, 2007 45.63 46.49 44.09 46.15 4,877,879 +0.00(+0.00%)
Aug 15, 2007 46.48 48.00 45.70 46.15 4,803,198 -0.76(-1.62%)
Aug 14, 2007 48.56 48.66 46.90 46.91 3,245,435 -1.70(-3.50%)
Aug 13, 2007 49.63 50.48 48.00 48.61 3,398,600 -0.05(-0.10%)
Aug 10, 2007 49.90 50.03 47.64 48.66 5,515,354 -1.92(-3.80%)
Aug 09, 2007 50.00 53.47 48.44 50.58 6,390,900 -0.53(-1.04%)
Aug 08, 2007 49.44 51.64 48.29 51.11 6,357,338 +2.42(+4.97%)
Aug 07, 2007 48.00 49.00 46.79 48.69 5,782,900 +0.95(+1.99%)
Aug 06, 2007 46.06 47.74 45.20 47.74 4,073,193 +1.37(+2.95%)
Aug 03, 2007 46.95 48.17 46.34 46.37 3,155,658 -1.80(-3.74%)
Aug 02, 2007 48.39 48.52 46.96 48.17 3,068,921 +0.54(+1.13%)
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.