Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 37.25 37.29 36.92 37.08 1,061,237 +0.14(+0.38%)
Nov 29, 2007 37.31 37.74 36.83 36.94 787,401 -0.60(-1.60%)
Nov 28, 2007 37.02 37.59 37.02 37.54 921,900 +0.87(+2.37%)
Nov 27, 2007 36.36 36.80 35.85 36.67 1,090,100 +0.55(+1.52%)
Nov 26, 2007 36.05 36.50 35.91 36.12 756,040 -0.02(-0.06%)
Nov 23, 2007 36.65 36.65 36.07 36.14 227,400 -0.26(-0.71%)
Nov 21, 2007 36.34 36.73 36.22 36.40 490,800 -0.32(-0.87%)
Nov 20, 2007 36.74 36.78 36.25 36.72 497,400 +0.05(+0.14%)
Nov 19, 2007 36.74 36.91 36.49 36.67 550,645 -0.26(-0.70%)
Nov 16, 2007 36.89 36.98 36.41 36.93 481,700 +0.12(+0.33%)
Nov 15, 2007 36.42 36.96 36.34 36.81 616,400 +0.18(+0.49%)
Nov 14, 2007 37.34 37.68 36.47 36.63 691,600 -1.12(-2.97%)
Nov 13, 2007 37.97 37.97 37.17 37.75 545,500 +0.11(+0.29%)
Nov 12, 2007 37.98 38.46 37.64 37.64 738,400 -0.37(-0.97%)
Nov 09, 2007 37.97 38.33 37.72 38.01 688,100 -0.32(-0.83%)
Nov 08, 2007 37.29 38.34 37.20 38.33 775,900 +1.17(+3.15%)
Nov 07, 2007 37.89 37.94 37.13 37.16 667,700 -1.03(-2.70%)
Nov 06, 2007 37.80 38.28 37.30 38.19 585,589 +0.41(+1.09%)
Nov 05, 2007 37.87 38.21 37.10 37.78 818,900 -0.48(-1.25%)
Nov 02, 2007 39.21 39.21 37.81 38.26 700,000 -0.51(-1.32%)
Nov 01, 2007 38.53 39.06 38.05 38.77 546,000 -0.76(-1.92%)
Oct 31, 2007 38.65 39.53 38.11 39.53 521,700 +0.80(+2.07%)
Oct 30, 2007 38.74 38.96 38.63 38.73 389,400 -0.04(-0.10%)
Oct 29, 2007 38.91 38.93 38.35 38.77 389,100 +0.05(+0.13%)
Oct 26, 2007 38.59 38.76 38.02 38.72 431,000 +0.68(+1.79%)
Oct 25, 2007 37.81 38.25 37.73 38.04 549,100 +0.40(+1.06%)
Oct 24, 2007 37.33 37.80 37.00 37.64 637,400 +0.23(+0.61%)
Oct 23, 2007 37.56 37.77 36.94 37.41 695,300 +0.18(+0.48%)
Oct 22, 2007 37.00 37.86 36.65 37.23 1,158,100 -1.02(-2.67%)
Oct 19, 2007 38.85 39.00 38.17 38.25 794,100 -0.60(-1.54%)
Oct 18, 2007 38.65 39.11 38.65 38.85 490,700 -0.04(-0.10%)
Oct 17, 2007 39.38 39.57 38.51 38.89 574,100 -0.31(-0.79%)
Oct 16, 2007 39.72 40.00 39.07 39.20 528,500 -0.61(-1.53%)
Oct 15, 2007 40.22 40.29 39.59 39.81 545,800 -0.25(-0.62%)
Oct 12, 2007 40.43 40.65 39.91 40.06 362,600 -0.32(-0.79%)
Oct 11, 2007 40.67 40.99 40.05 40.38 510,800 -0.03(-0.07%)
Oct 10, 2007 41.01 41.16 40.29 40.41 337,800 -0.59(-1.44%)
Oct 09, 2007 40.76 41.00 40.40 41.00 315,900 +0.35(+0.86%)
Oct 08, 2007 40.68 40.94 40.46 40.65 186,500 -0.03(-0.07%)
Oct 05, 2007 40.70 41.00 40.43 40.68 340,700 +0.25(+0.62%)
Oct 04, 2007 40.29 40.45 39.96 40.43 356,400 +0.33(+0.82%)
Oct 03, 2007 39.76 40.10 39.65 40.10 270,100 +0.11(+0.28%)
Oct 02, 2007 40.08 40.13 39.68 39.99 284,800 -0.04(-0.10%)
Oct 01, 2007 39.73 40.25 39.73 40.03 310,000 +0.41(+1.03%)
Sep 28, 2007 39.99 40.01 39.50 39.62 369,700 -0.18(-0.45%)
Sep 27, 2007 39.98 40.05 39.63 39.80 276,800 +0.03(+0.08%)
Sep 26, 2007 40.00 40.29 39.71 39.77 565,500 -0.07(-0.18%)
Sep 25, 2007 39.67 40.01 39.58 39.84 432,500 -0.11(-0.28%)
Sep 24, 2007 39.99 40.27 39.80 39.95 431,000 -0.09(-0.22%)
Sep 21, 2007 39.95 40.10 39.90 40.04 641,200 +0.31(+0.78%)
Sep 20, 2007 39.88 40.01 39.55 39.73 305,800 -0.15(-0.38%)
Sep 19, 2007 39.87 40.13 39.76 39.88 536,200 +0.01(+0.03%)
Sep 18, 2007 39.44 40.00 39.38 39.87 580,500 +0.43(+1.09%)
Sep 17, 2007 39.77 40.00 39.30 39.44 391,200 -0.51(-1.28%)
Sep 14, 2007 39.45 40.05 39.45 39.95 407,900 +0.22(+0.55%)
Sep 13, 2007 39.89 39.93 39.37 39.73 456,600 +0.04(+0.10%)
Sep 12, 2007 39.29 39.84 39.20 39.69 364,500 +0.37(+0.94%)
Sep 11, 2007 38.97 39.47 38.85 39.32 384,100 +0.35(+0.90%)
Sep 10, 2007 39.16 39.18 38.53 38.97 426,900 -0.04(-0.10%)
Sep 07, 2007 39.18 39.30 38.74 39.01 421,100 -0.37(-0.94%)
Sep 06, 2007 39.25 39.49 38.82 39.38 364,300 +0.13(+0.33%)
Sep 05, 2007 39.86 39.89 39.01 39.25 436,000 -0.86(-2.14%)
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.