Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 42.84 43.12 42.19 42.56 5,488,353 +0.34(+0.80%)
Aug 30, 2007 42.66 42.75 41.86 42.22 5,279,607 -0.65(-1.52%)
Aug 29, 2007 41.65 43.14 41.65 42.87 5,659,403 +1.22(+2.92%)
Aug 28, 2007 42.07 42.46 41.41 41.65 8,641,305 -0.58(-1.38%)
Aug 27, 2007 43.96 43.97 42.10 42.24 6,874,516 -1.81(-4.10%)
Aug 24, 2007 43.72 44.15 43.18 44.04 3,984,781 +0.43(+0.98%)
Aug 23, 2007 43.99 44.26 43.30 43.61 4,607,035 -0.15(-0.34%)
Aug 22, 2007 43.19 43.77 42.76 43.77 5,797,571 +0.76(+1.76%)
Aug 21, 2007 42.63 43.29 42.57 43.01 4,095,548 +0.02(+0.04%)
Aug 20, 2007 43.18 43.29 41.80 42.99 4,820,099 +0.04(+0.10%)
Aug 17, 2007 40.71 43.36 40.71 42.95 13,442,141 +2.38(+5.86%)
Aug 16, 2007 41.44 41.61 38.98 40.57 15,786,013 -1.05(-2.53%)
Aug 15, 2007 42.10 43.77 41.44 41.62 6,691,012 -1.01(-2.36%)
Aug 14, 2007 44.22 44.22 42.53 42.63 5,172,494 -1.21(-2.76%)
Aug 13, 2007 43.60 44.76 43.39 43.84 5,015,726 -0.03(-0.07%)
Aug 10, 2007 44.59 46.03 43.66 43.87 10,210,474 -1.45(-3.19%)
Aug 09, 2007 46.01 46.58 44.42 45.31 12,455,370 -0.69(-1.51%)
Aug 08, 2007 45.60 46.16 45.04 46.01 9,235,659 +1.11(+2.47%)
Aug 07, 2007 44.72 45.81 43.88 44.90 10,931,869 +0.17(+0.39%)
Aug 06, 2007 43.14 44.86 42.17 44.72 9,152,792 +1.63(+3.77%)
Aug 03, 2007 44.23 45.08 43.05 43.10 9,101,643 -1.99(-4.41%)
Aug 02, 2007 43.61 45.29 43.61 45.08 8,250,881 +0.46(+1.04%)
Aug 01, 2007 42.45 44.98 42.42 44.62 12,335,310 +2.38(+5.63%)
Jul 31, 2007 41.86 44.39 42.17 42.24 12,149,819 +0.38(+0.91%)
Jul 30, 2007 42.09 42.45 40.86 41.86 13,079,888 -0.06(-0.14%)
Jul 27, 2007 42.51 43.28 41.92 41.92 14,225,254 -0.77(-1.81%)
Jul 26, 2007 44.03 44.11 41.62 42.69 19,873,330 -2.13(-4.76%)
Jul 25, 2007 46.66 47.24 43.15 44.83 18,559,120 -0.90(-1.98%)
Jul 24, 2007 47.37 48.18 45.54 45.73 11,315,911 -2.67(-5.51%)
Jul 23, 2007 47.27 48.61 47.16 48.40 7,377,201 +0.89(+1.88%)
Jul 20, 2007 48.23 48.89 47.47 47.50 8,926,630 -1.90(-3.85%)
Jul 19, 2007 47.74 49.74 47.43 49.41 12,659,735 +2.07(+4.36%)
Jul 18, 2007 46.35 47.47 46.19 47.34 5,614,900 +0.58(+1.24%)
Jul 17, 2007 46.85 46.97 46.41 46.76 4,656,855 +0.37(+0.80%)
Jul 16, 2007 46.85 47.19 46.23 46.39 4,814,345 -0.67(-1.43%)
Jul 13, 2007 46.22 47.20 45.91 47.07 5,710,385 +0.90(+1.96%)
Jul 12, 2007 45.14 46.16 45.06 46.16 4,360,467 +1.04(+2.30%)
Jul 11, 2007 45.01 45.40 44.72 45.13 3,247,443 +0.23(+0.52%)
Jul 10, 2007 45.54 45.89 44.87 44.89 5,686,638 -1.02(-2.23%)
Jul 09, 2007 46.08 46.45 45.69 45.92 3,205,996 -0.10(-0.21%)
Jul 06, 2007 46.11 46.12 45.04 46.01 4,344,840 -0.10(-0.21%)
Jul 05, 2007 46.28 46.41 45.29 46.11 5,758,213 +0.28(+0.60%)
Jul 03, 2007 46.29 46.44 45.44 45.83 3,422,146 -0.13(-0.29%)
Jul 02, 2007 43.72 45.97 44.31 45.96 8,432,891 +2.25(+5.14%)
Jun 29, 2007 43.48 44.42 43.11 43.72 6,146,405 +0.30(+0.69%)
Jun 28, 2007 43.60 44.33 43.30 43.42 5,321,388 -0.18(-0.41%)
Jun 27, 2007 42.27 43.65 42.27 43.60 5,594,653 +0.72(+1.69%)
Jun 26, 2007 43.13 43.65 42.87 42.87 5,660,565 -0.04(-0.08%)
Jun 25, 2007 42.33 43.82 42.23 42.91 6,586,390 +0.74(+1.76%)
Jun 22, 2007 43.05 43.39 42.17 42.17 6,131,864 -1.13(-2.60%)
Jun 21, 2007 42.95 43.85 42.71 43.30 5,728,154 +0.34(+0.80%)
Jun 20, 2007 44.65 44.89 42.89 42.95 5,743,931 -1.56(-3.50%)
Jun 19, 2007 44.22 44.72 44.07 44.51 4,472,022 +0.06(+0.14%)
Jun 18, 2007 44.85 44.86 44.10 44.45 4,166,459 -0.40(-0.89%)
Jun 15, 2007 44.70 45.20 44.38 44.85 8,884,593 +1.02(+2.32%)
Jun 14, 2007 43.65 44.37 43.45 43.83 6,747,309 +0.42(+0.96%)
Jun 13, 2007 42.97 43.45 42.65 43.42 7,902,472 +0.87(+2.05%)
Jun 12, 2007 42.93 43.25 42.45 42.54 6,597,848 -0.91(-2.09%)
Jun 11, 2007 42.76 43.75 42.63 43.45 10,109,443 +0.90(+2.12%)
Jun 08, 2007 42.18 42.89 42.00 42.55 7,617,173 +0.45(+1.06%)
Jun 07, 2007 43.42 43.72 41.99 42.10 11,161,997 -1.61(-3.69%)
Jun 06, 2007 44.72 44.48 43.38 43.72 8,814,176 -1.01(-2.25%)
Jun 05, 2007 44.94 45.48 44.54 44.72 5,722,342 -0.73(-1.62%)
Jun 04, 2007 46.13 45.98 45.17 45.46 7,244,090 -0.67(-1.46%)
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.