Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 46.22 46.51 45.19 45.38 7,513,543 -0.96(-2.08%)
Sep 27, 2007 47.33 47.51 46.18 46.34 4,646,393 -0.79(-1.67%)
Sep 26, 2007 47.04 47.59 46.83 47.13 4,564,190 +0.23(+0.49%)
Sep 25, 2007 46.94 47.56 46.87 46.90 3,307,285 -0.17(-0.36%)
Sep 24, 2007 46.82 47.52 46.59 47.07 4,616,169 +0.25(+0.54%)
Sep 21, 2007 47.10 47.38 46.54 46.82 6,624,917 +0.28(+0.61%)
Sep 20, 2007 47.06 47.35 46.54 46.54 3,436,926 -0.65(-1.38%)
Sep 19, 2007 46.48 47.80 46.48 47.19 6,810,082 +0.99(+2.15%)
Sep 18, 2007 45.16 46.24 45.16 46.19 7,658,851 +1.17(+2.59%)
Sep 17, 2007 46.00 46.16 44.70 45.02 7,392,978 -1.02(-2.22%)
Sep 14, 2007 45.47 46.28 45.29 46.05 6,111,604 +0.28(+0.61%)
Sep 13, 2007 45.23 46.12 45.23 45.77 5,772,660 +0.76(+1.69%)
Sep 12, 2007 44.91 45.39 44.77 45.01 6,690,348 -0.11(-0.25%)
Sep 11, 2007 44.40 45.34 44.29 45.13 6,639,199 +0.93(+2.11%)
Sep 10, 2007 44.49 44.96 43.87 44.19 8,581,023 +0.08(+0.18%)
Sep 07, 2007 45.96 45.96 43.85 44.11 6,249,938 -0.83(-1.85%)
Sep 06, 2007 43.90 45.05 43.51 44.95 7,383,014 +0.96(+2.19%)
Sep 05, 2007 43.95 44.30 43.47 43.98 7,480,495 -0.28(-0.64%)
Sep 04, 2007 43.72 44.46 43.15 44.27 6,636,708 +1.71(+4.02%)
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%)
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.