Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 52.01 52.10 51.30 51.63 399,500 -0.40(-0.77%)
Sep 27, 2007 52.24 52.46 51.84 52.03 379,400 -0.02(-0.04%)
Sep 26, 2007 50.86 52.19 50.70 52.05 710,100 +1.59(+3.15%)
Sep 25, 2007 50.70 51.06 50.15 50.46 496,200 -0.19(-0.38%)
Sep 24, 2007 50.99 51.08 50.20 50.65 372,900 -0.20(-0.39%)
Sep 21, 2007 50.75 51.26 50.65 50.85 492,400 +0.70(+1.40%)
Sep 20, 2007 50.50 50.55 49.97 50.15 419,100 -0.35(-0.69%)
Sep 19, 2007 49.12 50.63 49.12 50.50 798,800 +1.58(+3.23%)
Sep 18, 2007 47.01 48.94 47.25 48.92 488,800 +1.91(+4.06%)
Sep 17, 2007 46.76 47.20 46.58 47.01 528,100 +0.24(+0.51%)
Sep 14, 2007 46.63 47.01 46.04 46.77 457,300 +0.14(+0.30%)
Sep 13, 2007 47.09 47.62 46.60 46.63 429,900 -0.16(-0.34%)
Sep 12, 2007 47.18 47.26 46.63 46.79 283,600 -0.50(-1.06%)
Sep 11, 2007 47.42 47.97 46.99 47.29 451,700 -0.13(-0.27%)
Sep 10, 2007 47.01 47.72 46.69 47.42 587,400 +0.52(+1.11%)
Sep 07, 2007 46.82 47.74 46.67 46.90 545,800 -0.27(-0.57%)
Sep 06, 2007 46.43 47.17 44.91 47.17 571,400 +0.74(+1.59%)
Sep 05, 2007 46.79 46.92 46.00 46.43 371,600 -0.47(-1.00%)
Sep 04, 2007 46.42 47.20 45.97 46.90 459,400 +0.68(+1.47%)
Aug 31, 2007 45.88 46.50 45.41 46.22 334,800 +0.84(+1.85%)
Aug 30, 2007 45.13 45.94 45.03 45.38 332,600 -0.16(-0.35%)
Aug 29, 2007 44.67 45.75 44.29 45.54 490,800 +1.17(+2.64%)
Aug 28, 2007 45.27 45.65 44.21 44.37 341,900 -1.12(-2.46%)
Aug 27, 2007 45.35 45.78 44.90 45.49 268,300 -0.35(-0.76%)
Aug 24, 2007 45.35 45.84 45.12 45.84 315,400 +0.50(+1.10%)
Aug 23, 2007 45.00 45.43 44.40 45.34 413,700 +0.39(+0.87%)
Aug 22, 2007 43.67 44.98 43.61 44.95 287,800 +1.56(+3.60%)
Aug 21, 2007 43.75 44.28 43.02 43.39 398,800 -0.46(-1.05%)
Aug 20, 2007 43.60 44.00 43.17 43.85 380,200 +0.45(+1.04%)
Aug 17, 2007 45.20 45.77 42.45 43.40 761,700 +1.09(+2.58%)
Aug 16, 2007 42.70 43.20 41.72 42.31 645,600 -0.60(-1.40%)
Aug 15, 2007 44.05 44.23 42.80 42.91 467,700 -1.17(-2.65%)
Aug 14, 2007 45.21 45.63 44.08 44.08 313,100 -0.93(-2.07%)
Aug 13, 2007 45.80 45.80 44.56 45.01 486,000 -0.63(-1.38%)
Aug 10, 2007 43.01 45.91 42.90 45.64 990,600 +2.44(+5.65%)
Aug 09, 2007 44.50 44.65 41.52 43.20 1,349,300 -2.16(-4.76%)
Aug 08, 2007 46.06 46.70 44.60 45.36 910,500 -1.27(-2.72%)
Aug 07, 2007 46.69 46.93 45.81 46.63 616,900 +0.04(+0.09%)
Aug 06, 2007 45.75 46.64 45.47 46.59 545,300 +0.83(+1.81%)
Aug 03, 2007 45.97 46.60 45.51 45.76 571,800 -0.84(-1.80%)
Aug 02, 2007 46.88 47.22 46.49 46.60 512,800 -0.15(-0.32%)
Aug 01, 2007 46.58 47.02 45.80 46.75 647,500 +0.05(+0.11%)
Jul 31, 2007 46.78 47.20 46.30 46.70 729,100 +0.28(+0.60%)
Jul 30, 2007 45.00 46.69 44.80 46.42 690,800 +1.44(+3.20%)
Jul 27, 2007 46.03 46.40 44.93 44.98 781,000 -1.04(-2.26%)
Jul 26, 2007 46.20 46.23 43.24 46.02 1,387,600 -2.02(-4.20%)
Jul 25, 2007 48.70 49.09 47.35 48.04 525,200 -0.23(-0.48%)
Jul 24, 2007 48.59 48.93 48.10 48.27 477,800 -0.67(-1.37%)
Jul 23, 2007 48.36 49.10 48.36 48.94 534,500 +0.59(+1.22%)
Jul 20, 2007 48.58 48.70 47.95 48.35 431,400 -0.35(-0.72%)
Jul 19, 2007 49.24 49.24 48.08 48.70 596,200 -0.39(-0.79%)
Jul 18, 2007 49.27 49.43 48.41 49.09 346,300 -0.40(-0.81%)
Jul 17, 2007 48.81 49.90 48.81 49.49 554,700 +0.54(+1.10%)
Jul 16, 2007 49.50 49.93 48.74 48.95 566,600 -0.65(-1.31%)
Jul 13, 2007 48.98 49.75 48.43 49.60 437,100 +0.47(+0.96%)
Jul 12, 2007 48.28 49.48 48.28 49.13 444,300 +1.20(+2.50%)
Jul 11, 2007 47.80 48.33 47.17 47.93 476,600 +0.22(+0.46%)
Jul 10, 2007 48.90 48.92 47.65 47.71 558,600 -1.35(-2.75%)
Jul 09, 2007 48.23 49.49 48.05 49.06 616,500 +1.09(+2.27%)
Jul 06, 2007 48.00 48.17 47.80 47.97 239,900 +0.04(+0.08%)
Jul 05, 2007 48.15 48.42 47.58 47.93 335,300 -0.22(-0.46%)
Jul 03, 2007 48.26 48.50 47.92 48.15 181,400 +0.09(+0.19%)
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.