Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 45.75 46.27 45.05 45.93 281,076 +0.75(+1.65%)
Aug 30, 2007 45.77 46.21 44.93 45.19 410,820 -0.59(-1.28%)
Aug 29, 2007 45.17 45.97 44.42 45.77 451,246 +0.77(+1.72%)
Aug 28, 2007 46.42 46.43 44.97 45.00 488,815 -1.47(-3.17%)
Aug 27, 2007 47.54 48.38 46.27 46.47 480,349 -1.03(-2.17%)
Aug 24, 2007 46.30 47.67 46.09 47.50 518,764 +1.15(+2.49%)
Aug 23, 2007 45.16 47.91 45.62 46.35 862,385 +1.19(+2.64%)
Aug 22, 2007 45.37 46.07 44.42 45.16 917,309 +0.18(+0.40%)
Aug 21, 2007 45.96 46.47 44.81 44.98 686,394 -0.98(-2.14%)
Aug 20, 2007 45.42 46.39 44.58 45.96 601,944 +0.64(+1.42%)
Aug 17, 2007 42.56 50.07 41.10 45.32 1,452,477 +2.64(+6.18%)
Aug 16, 2007 43.70 43.38 39.12 42.68 1,254,792 -1.02(-2.34%)
Aug 15, 2007 45.48 46.19 43.45 43.70 608,823 -1.62(-3.57%)
Aug 14, 2007 47.62 47.62 45.21 45.32 492,307 -1.84(-3.91%)
Aug 13, 2007 46.20 49.47 46.20 47.16 797,407 +2.33(+5.21%)
Aug 10, 2007 41.02 45.38 39.58 44.83 1,661,908 +2.81(+6.68%)
Aug 09, 2007 43.52 44.39 40.63 42.02 1,642,013 -3.43(-7.55%)
Aug 08, 2007 46.19 46.88 44.12 45.45 1,873,986 -0.11(-0.25%)
Aug 07, 2007 46.59 46.61 44.66 45.56 1,362,545 -1.03(-2.21%)
Aug 06, 2007 47.48 48.15 45.65 46.59 1,011,283 -0.49(-1.04%)
Aug 03, 2007 48.83 49.90 46.80 47.09 1,397,658 -2.79(-5.59%)
Aug 02, 2007 50.45 50.55 49.04 49.87 941,226 -0.48(-0.96%)
Aug 01, 2007 51.16 51.39 48.51 50.36 1,174,257 -1.41(-2.72%)
Jul 31, 2007 54.31 55.06 51.53 51.76 1,054,778 -1.64(-3.08%)
Jul 30, 2007 52.62 53.83 51.85 53.41 924,505 +0.83(+1.58%)
Jul 27, 2007 52.73 54.45 51.96 52.58 886,937 +0.73(+1.40%)
Jul 26, 2007 55.99 56.70 50.84 51.85 1,196,693 -1.28(-2.40%)
Jul 25, 2007 52.55 54.02 51.66 53.12 874,131 +1.52(+2.95%)
Jul 24, 2007 52.16 53.57 51.33 51.60 886,725 -1.77(-3.31%)
Jul 23, 2007 54.14 54.52 53.25 53.37 493,365 -0.88(-1.62%)
Jul 20, 2007 55.01 55.46 54.07 54.25 549,242 -0.89(-1.61%)
Jul 19, 2007 53.77 55.33 53.77 55.14 339,599 +0.72(+1.32%)
Jul 18, 2007 54.71 55.00 53.34 54.42 359,283 -0.53(-0.96%)
Jul 17, 2007 55.12 55.55 54.85 54.95 319,068 -0.07(-0.12%)
Jul 16, 2007 55.52 55.57 54.93 55.01 386,268 -0.63(-1.14%)
Jul 13, 2007 54.81 55.82 54.79 55.65 247,529 +0.63(+1.15%)
Jul 12, 2007 54.43 55.08 54.02 55.01 280,653 +1.06(+1.96%)
Jul 11, 2007 53.42 54.00 52.88 53.96 269,964 +0.60(+1.13%)
Jul 10, 2007 54.45 54.83 53.34 53.35 490,931 -1.69(-3.07%)
Jul 09, 2007 53.86 55.09 53.86 55.04 378,120 +1.25(+2.32%)
Jul 06, 2007 53.57 54.03 53.11 53.80 254,408 +0.12(+0.23%)
Jul 05, 2007 53.97 54.06 53.21 53.67 244,354 -0.38(-0.70%)
Jul 03, 2007 53.16 54.49 53.16 54.05 137,363 +0.05(+0.09%)
Jul 02, 2007 52.43 54.00 52.35 54.00 339,493 +1.70(+3.25%)
Jun 29, 2007 53.18 53.75 52.16 52.30 421,403 -0.75(-1.41%)
Jun 28, 2007 52.94 53.71 52.92 53.05 358,965 +0.09(+0.18%)
Jun 27, 2007 51.99 52.99 51.22 52.95 466,803 +0.56(+1.06%)
Jun 26, 2007 53.41 53.53 51.84 52.40 487,333 -0.64(-1.21%)
Jun 25, 2007 53.99 54.29 52.50 53.04 576,334 -0.95(-1.75%)
Jun 22, 2007 55.21 55.63 53.97 53.98 1,017,316 -1.54(-2.77%)
Jun 21, 2007 54.37 55.75 54.34 55.52 426,377 +0.99(+1.82%)
Jun 20, 2007 55.79 56.32 54.47 54.53 436,642 -0.89(-1.60%)
Jun 19, 2007 54.80 55.97 54.50 55.42 529,453 +0.60(+1.10%)
Jun 18, 2007 55.12 55.25 54.38 54.82 349,335 -0.06(-0.10%)
Jun 15, 2007 54.49 55.99 54.49 54.87 684,489 +1.08(+2.00%)
Jun 14, 2007 53.20 54.04 53.18 53.80 377,802 +0.66(+1.24%)
Jun 13, 2007 51.71 53.49 51.64 53.13 611,469 +1.53(+2.97%)
Jun 12, 2007 50.92 52.11 50.45 51.60 811,482 +0.67(+1.32%)
Jun 11, 2007 51.61 51.97 50.84 50.93 325,983 -0.63(-1.23%)
Jun 08, 2007 50.71 51.79 50.49 51.57 375,792 +1.11(+2.19%)
Jun 07, 2007 52.13 52.19 50.09 50.46 521,410 -1.67(-3.21%)
Jun 06, 2007 53.29 53.30 51.37 52.13 686,183 -1.85(-3.43%)
Jun 05, 2007 54.71 54.89 53.45 53.98 409,339 -0.94(-1.70%)
Jun 04, 2007 55.09 55.54 54.55 54.92 304,787 -0.17(-0.31%)
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.