Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 51.83 52.05 51.38 51.82 13,415 +1.47(+2.92%)
Aug 30, 2007 50.19 51.10 49.95 50.35 146,704 -0.92(-1.80%)
Aug 29, 2007 50.32 51.28 50.04 51.27 38,659 +2.07(+4.20%)
Aug 28, 2007 50.92 51.24 49.18 49.21 107,179 -2.23(-4.34%)
Aug 27, 2007 51.84 51.93 51.37 51.44 756,603 -0.34(-0.66%)
Aug 24, 2007 50.78 52.03 50.53 51.78 608,312 +1.13(+2.23%)
Aug 23, 2007 50.47 51.91 50.39 50.65 537,916 +1.23(+2.48%)
Aug 22, 2007 48.96 49.55 46.46 49.42 92,177 +1.80(+3.77%)
Aug 21, 2007 47.58 47.84 47.37 47.62 22,503 -0.17(-0.35%)
Aug 20, 2007 47.57 48.03 46.69 47.79 64,336 +1.48(+3.20%)
Aug 17, 2007 46.31 46.62 44.94 46.31 26,109 +1.38(+3.07%)
Aug 16, 2007 44.44 45.05 41.98 44.93 135,597 -1.70(-3.64%)
Aug 15, 2007 47.53 48.10 46.58 46.63 89,724 -1.90(-3.91%)
Aug 14, 2007 49.65 49.67 48.53 48.53 56,114 -1.31(-2.63%)
Aug 13, 2007 50.33 50.38 49.82 49.84 38,371 +0.12(+0.25%)
Aug 10, 2007 48.94 49.94 48.73 49.71 35,774 -0.55(-1.09%)
Aug 09, 2007 50.59 51.09 50.26 50.26 22,647 -1.71(-3.28%)
Aug 08, 2007 51.69 52.15 51.54 51.96 50,344 +1.36(+2.68%)
Aug 07, 2007 49.70 50.90 49.69 50.61 50,488 +0.38(+0.76%)
Aug 06, 2007 49.98 50.25 49.25 50.22 89,436 +0.56(+1.13%)
Aug 03, 2007 50.07 51.28 49.66 49.66 32,745 -1.62(-3.15%)
Aug 02, 2007 51.11 51.41 50.28 51.28 52,219 +0.03(+0.07%)
Aug 01, 2007 51.06 51.24 50.26 51.24 47,891 -0.68(-1.31%)
Jul 31, 2007 52.87 53.33 51.92 51.92 41,111 -0.28(-0.53%)
Jul 30, 2007 51.53 52.29 51.15 52.20 46,737 +1.48(+2.91%)
Jul 27, 2007 51.51 52.34 50.72 50.72 60,441 -1.68(-3.21%)
Jul 26, 2007 54.14 54.14 51.58 52.41 161,851 -2.47(-4.50%)
Jul 25, 2007 54.87 55.00 54.36 54.88 56,979 +0.49(+0.90%)
Jul 24, 2007 55.03 55.09 54.25 54.39 25,244 -0.72(-1.31%)
Jul 23, 2007 55.15 55.24 55.01 55.11 18,608 +0.69(+1.27%)
Jul 20, 2007 54.87 54.90 54.23 54.42 16,444 -0.15(-0.27%)
Jul 19, 2007 54.47 54.71 54.47 54.56 49,190 +0.76(+1.40%)
Jul 18, 2007 53.79 53.86 53.66 53.81 46,016 -0.32(-0.59%)
Jul 17, 2007 54.18 54.24 54.02 54.13 69,184 +0.21(+0.39%)
Jul 16, 2007 54.07 54.18 53.88 53.92 22,359 -0.20(-0.37%)
Jul 13, 2007 53.82 54.33 53.82 54.12 27,263 +0.03(+0.05%)
Jul 12, 2007 53.69 54.09 53.68 54.09 35,341 +0.94(+1.78%)
Jul 11, 2007 52.86 53.15 52.86 53.15 20,772 +0.16(+0.30%)
Jul 10, 2007 53.04 53.16 52.89 52.99 35,918 -0.48(-0.89%)
Jul 09, 2007 53.38 53.55 53.33 53.47 35,053 +0.37(+0.69%)
Jul 06, 2007 52.86 53.16 52.77 53.10 65,634 +0.51(+0.96%)
Jul 05, 2007 52.58 52.62 52.34 52.60 34,332 +0.31(+0.60%)
Jul 03, 2007 52.17 52.30 52.14 52.28 31,158 -0.16(-0.30%)
Jul 02, 2007 51.92 52.44 51.92 52.44 99,101 +1.03(+2.00%)
Jun 29, 2007 51.71 51.78 51.22 51.42 42,121 -0.10(-0.19%)
Jun 28, 2007 51.37 51.65 51.37 51.51 46,016 +0.58(+1.14%)
Jun 27, 2007 50.61 51.01 50.49 50.93 60,874 -0.45(-0.88%)
Jun 26, 2007 51.58 51.74 51.30 51.38 36,207 -0.20(-0.39%)
Jun 25, 2007 51.69 52.03 51.52 51.58 15,867 +0.15(+0.29%)
Jun 22, 2007 51.91 51.91 51.42 51.43 53,806 -0.60(-1.15%)
Jun 21, 2007 51.81 52.14 51.70 52.03 49,622 +0.43(+0.83%)
Jun 20, 2007 52.17 52.18 51.58 51.60 39,813 -0.29(-0.56%)
Jun 19, 2007 51.68 51.96 51.61 51.90 20,628 +0.48(+0.93%)
Jun 18, 2007 51.55 51.56 51.30 51.42 12,261 +0.20(+0.39%)
Jun 15, 2007 51.07 51.23 51.07 51.22 11,828 +0.52(+1.02%)
Jun 14, 2007 50.47 50.74 50.47 50.70 7,212 +0.00(+0.00%)
Jun 13, 2007 50.21 50.70 50.21 50.70 33,322 +0.79(+1.58%)
Jun 12, 2007 50.14 50.50 49.90 49.91 41,400 -0.88(-1.73%)
Jun 11, 2007 50.47 50.83 50.34 50.79 15,867 +0.05(+0.10%)
Jun 08, 2007 49.99 50.77 49.99 50.73 44,285 +0.76(+1.52%)
Jun 07, 2007 50.63 50.90 49.88 49.97 29,427 -0.44(-0.87%)
Jun 06, 2007 50.78 50.94 50.37 50.41 66,788 -0.61(-1.20%)
Jun 05, 2007 51.06 51.06 50.77 51.02 8,222 -0.21(-0.41%)
Jun 04, 2007 50.95 51.25 50.88 51.23 17,310 +0.50(+0.98%)
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.