Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 45.73 46.07 45.34 45.76 915,958 +1.79(+4.07%)
Aug 30, 2007 43.56 44.35 43.56 43.97 408,542 -0.19(-0.43%)
Aug 29, 2007 43.59 44.20 43.51 44.16 872,316 +0.66(+1.52%)
Aug 28, 2007 44.25 44.50 43.39 43.50 583,214 -0.84(-1.90%)
Aug 27, 2007 44.63 44.63 44.27 44.35 698,521 -1.05(-2.32%)
Aug 24, 2007 44.84 45.53 44.58 45.40 386,930 +0.48(+1.07%)
Aug 23, 2007 45.02 45.19 44.69 44.92 563,795 +0.23(+0.51%)
Aug 22, 2007 44.40 44.89 44.28 44.69 509,295 +0.32(+0.71%)
Aug 21, 2007 43.87 44.37 43.69 44.37 970,771 +0.52(+1.18%)
Aug 20, 2007 43.50 44.07 43.39 43.86 1,481,633 -0.75(-1.67%)
Aug 17, 2007 44.63 45.19 43.55 44.60 1,494,234 -0.16(-0.36%)
Aug 16, 2007 44.37 44.89 42.01 44.77 3,607,627 +0.27(+0.60%)
Aug 15, 2007 45.60 45.57 44.42 44.50 1,339,402 -0.61(-1.36%)
Aug 14, 2007 45.95 46.00 45.06 45.11 1,055,730 -1.25(-2.69%)
Aug 13, 2007 46.51 46.66 46.19 46.36 834,208 +0.38(+0.83%)
Aug 10, 2007 46.49 46.50 44.47 45.97 2,878,488 -0.86(-1.84%)
Aug 09, 2007 47.56 47.83 46.62 46.84 2,177,597 -0.54(-1.13%)
Aug 08, 2007 47.79 48.58 46.85 47.37 2,552,008 -1.12(-2.31%)
Aug 07, 2007 48.69 48.80 47.81 48.49 832,015 -0.07(-0.14%)
Aug 06, 2007 48.16 48.60 47.64 48.56 1,015,562 +0.63(+1.32%)
Aug 03, 2007 48.00 49.19 47.65 47.93 1,741,396 -1.26(-2.57%)
Aug 02, 2007 49.11 49.40 48.62 49.19 1,171,858 -0.64(-1.29%)
Aug 01, 2007 49.65 50.21 49.18 49.83 981,630 -0.68(-1.35%)
Jul 31, 2007 51.15 51.33 50.44 50.51 1,065,347 -0.98(-1.90%)
Jul 30, 2007 51.23 51.84 50.72 51.49 1,250,150 +0.69(+1.36%)
Jul 27, 2007 51.60 51.66 49.25 50.80 2,383,287 +1.61(+3.27%)
Jul 26, 2007 50.27 50.37 48.29 49.19 2,133,651 -0.91(-1.82%)
Jul 25, 2007 49.90 50.51 49.59 50.10 1,069,383 +0.62(+1.26%)
Jul 24, 2007 49.77 49.77 49.14 49.48 941,224 +0.57(+1.16%)
Jul 23, 2007 48.99 49.38 48.90 48.91 462,574 -0.11(-0.21%)
Jul 20, 2007 49.30 49.45 48.65 49.02 571,103 -0.99(-1.97%)
Jul 19, 2007 50.11 50.14 49.74 50.01 508,355 +0.64(+1.30%)
Jul 18, 2007 49.61 49.66 48.62 49.36 1,266,137 -0.36(-0.73%)
Jul 17, 2007 49.72 49.85 49.43 49.73 544,688 -0.53(-1.05%)
Jul 16, 2007 50.43 50.52 50.09 50.26 545,732 -0.27(-0.53%)
Jul 13, 2007 50.20 50.65 50.14 50.52 560,558 -0.04(-0.08%)
Jul 12, 2007 49.98 50.64 49.89 50.56 589,583 +0.68(+1.36%)
Jul 11, 2007 49.63 49.90 49.45 49.88 517,960 -0.05(-0.10%)
Jul 10, 2007 50.23 50.39 49.90 49.93 700,390 -0.87(-1.72%)
Jul 09, 2007 50.75 50.87 50.52 50.80 592,971 -0.10(-0.19%)
Jul 06, 2007 50.95 51.02 50.61 50.90 778,663 +0.74(+1.47%)
Jul 05, 2007 50.28 50.45 49.85 50.16 995,516 +1.63(+3.36%)
Jul 03, 2007 48.62 48.67 48.20 48.53 852,061 -0.86(-1.75%)
Jul 02, 2007 49.23 50.38 49.12 49.39 1,316,670 +0.19(+0.39%)
Jun 29, 2007 49.04 49.52 48.94 49.20 2,102,016 +0.85(+1.76%)
Jun 28, 2007 48.53 48.72 48.31 48.35 1,482,155 -0.65(-1.33%)
Jun 27, 2007 48.81 49.25 48.73 49.00 2,741,819 -0.13(-0.27%)
Jun 26, 2007 49.77 49.81 49.05 49.13 716,959 -0.65(-1.31%)
Jun 25, 2007 50.08 50.33 49.64 49.79 543,435 -0.41(-0.82%)
Jun 22, 2007 50.38 50.86 50.14 50.20 938,823 -0.66(-1.30%)
Jun 21, 2007 50.65 51.01 50.28 50.86 882,026 -0.08(-0.15%)
Jun 20, 2007 51.43 51.51 50.74 50.94 548,865 -0.96(-1.85%)
Jun 19, 2007 51.86 52.06 51.66 51.89 758,095 +0.03(+0.06%)
Jun 18, 2007 52.11 52.14 51.48 51.86 1,009,924 -0.36(-0.70%)
Jun 15, 2007 52.58 52.79 52.12 52.23 856,551 +0.03(+0.05%)
Jun 14, 2007 52.01 52.38 51.92 52.20 472,021 -0.57(-1.09%)
Jun 13, 2007 52.09 52.80 52.09 52.77 770,624 +1.44(+2.80%)
Jun 12, 2007 51.54 52.01 51.29 51.34 441,326 -1.24(-2.35%)
Jun 11, 2007 52.20 53.03 52.20 52.57 662,563 +0.18(+0.35%)
Jun 08, 2007 51.85 52.49 51.60 52.39 410,448 -0.06(-0.11%)
Jun 07, 2007 53.35 53.45 52.36 52.45 1,024,054 -0.88(-1.65%)
Jun 06, 2007 53.73 53.94 53.14 53.33 1,135,107 -0.27(-0.50%)
Jun 05, 2007 54.09 54.09 53.35 53.60 481,731 -0.71(-1.31%)
Jun 04, 2007 54.42 54.53 53.93 54.31 412,170 -0.37(-0.68%)
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.