Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 53.24 53.73 52.93 53.26 14,961,437 +0.04(+0.07%)
Sep 27, 2007 53.08 53.29 52.87 53.22 13,017,149 +0.57(+1.08%)
Sep 26, 2007 53.03 53.11 52.06 52.65 20,184,980 +0.36(+0.69%)
Sep 25, 2007 52.98 53.27 52.17 52.29 21,964,908 -1.41(-2.62%)
Sep 24, 2007 54.07 54.35 53.61 53.70 15,863,528 -0.28(-0.52%)
Sep 21, 2007 53.66 54.27 53.56 53.98 22,204,916 +0.38(+0.71%)
Sep 20, 2007 53.51 53.86 53.36 53.60 14,397,320 +0.03(+0.06%)
Sep 19, 2007 53.33 54.03 53.27 53.56 20,001,512 +0.44(+0.83%)
Sep 18, 2007 51.91 53.23 51.76 53.12 17,218,726 +1.37(+2.65%)
Sep 17, 2007 51.23 52.10 51.22 51.75 13,583,668 +0.16(+0.31%)
Sep 14, 2007 50.88 51.95 50.86 51.59 14,009,191 +0.32(+0.62%)
Sep 13, 2007 50.76 51.69 50.96 51.27 15,748,794 +0.51(+1.01%)
Sep 12, 2007 50.42 51.13 50.24 50.76 19,485,998 +0.34(+0.68%)
Sep 11, 2007 49.81 50.73 49.34 50.42 17,789,058 +0.88(+1.77%)
Sep 10, 2007 49.83 50.25 48.90 49.54 18,417,194 -0.34(-0.68%)
Sep 07, 2007 50.04 50.67 49.62 49.89 17,179,222 -0.73(-1.44%)
Sep 06, 2007 50.36 50.84 50.15 50.61 14,326,302 +0.32(+0.65%)
Sep 05, 2007 50.35 50.45 49.97 50.29 16,061,618 -0.21(-0.42%)
Sep 04, 2007 49.62 50.81 49.61 50.50 16,778,212 +0.55(+1.11%)
Aug 31, 2007 50.26 50.57 49.78 49.95 14,328,586 +0.32(+0.65%)
Aug 30, 2007 49.34 49.86 48.69 49.62 13,749,117 +0.28(+0.57%)
Aug 29, 2007 48.49 49.73 48.19 49.34 17,654,294 +1.37(+2.85%)
Aug 28, 2007 49.29 49.36 47.98 47.98 17,676,608 -1.54(-3.10%)
Aug 27, 2007 49.30 49.74 49.14 49.52 11,227,603 -0.13(-0.25%)
Aug 24, 2007 48.89 49.82 48.89 49.64 13,498,741 +0.99(+2.04%)
Aug 23, 2007 48.83 49.21 47.86 48.65 15,225,550 +0.05(+0.11%)
Aug 22, 2007 48.27 48.70 48.01 48.60 18,011,322 +0.62(+1.29%)
Aug 21, 2007 47.89 48.52 47.56 47.98 19,902,152 -0.34(-0.70%)
Aug 20, 2007 47.81 48.69 47.25 48.31 16,232,266 +0.30(+0.63%)
Aug 17, 2007 47.63 48.43 47.09 48.01 28,482,594 +1.69(+3.65%)
Aug 16, 2007 45.41 46.65 44.54 46.32 34,087,040 +0.36(+0.78%)
Aug 15, 2007 46.81 47.70 45.75 45.96 21,523,002 -0.96(-2.05%)
Aug 14, 2007 46.93 47.64 46.73 46.93 27,039,498 +0.00(+0.00%)
Aug 13, 2007 47.48 47.98 46.73 46.93 18,060,520 -0.55(-1.16%)
Aug 10, 2007 45.61 47.65 45.20 47.48 23,279,532 +1.31(+2.85%)
Aug 09, 2007 47.30 48.23 46.16 46.16 27,381,322 -1.83(-3.82%)
Aug 08, 2007 47.23 48.74 47.23 48.00 25,397,976 +0.65(+1.38%)
Aug 07, 2007 46.29 47.75 45.83 47.34 26,923,654 +0.66(+1.41%)
Aug 06, 2007 46.21 46.72 44.62 46.68 30,080,964 +0.31(+0.68%)
Aug 03, 2007 46.79 48.38 46.21 46.37 27,321,512 -1.38(-2.88%)
Aug 02, 2007 48.10 48.95 47.01 47.75 27,728,182 -0.73(-1.50%)
Aug 01, 2007 48.25 50.94 46.98 48.47 37,826,124 -0.05(-0.11%)
Jul 31, 2007 49.19 49.77 48.47 48.52 20,870,154 -0.67(-1.35%)
Jul 30, 2007 48.86 49.52 47.75 49.19 21,291,960 +0.70(+1.44%)
Jul 27, 2007 50.26 50.62 48.15 48.49 29,986,096 -1.29(-2.58%)
Jul 26, 2007 50.80 51.48 49.10 49.78 30,179,386 -2.04(-3.94%)
Jul 25, 2007 51.14 52.18 50.34 51.82 24,865,042 +0.68(+1.34%)
Jul 24, 2007 52.16 52.45 50.98 51.14 19,263,004 -1.55(-2.94%)
Jul 23, 2007 52.46 53.02 51.88 52.69 16,965,128 +0.26(+0.49%)
Jul 20, 2007 52.93 53.11 52.01 52.43 18,152,542 -0.50(-0.95%)
Jul 19, 2007 53.19 53.35 52.63 52.93 14,800,964 -0.05(-0.09%)
Jul 18, 2007 51.84 53.17 51.56 52.98 19,992,226 +1.13(+2.17%)
Jul 17, 2007 52.98 52.98 51.62 51.85 17,116,228 -0.58(-1.11%)
Jul 16, 2007 53.21 53.53 51.99 52.43 18,443,042 -0.69(-1.30%)
Jul 13, 2007 53.20 54.07 52.86 53.12 16,824,624 +0.02(+0.03%)
Jul 12, 2007 51.74 53.14 51.65 53.10 22,099,156 +1.45(+2.81%)
Jul 11, 2007 50.93 51.72 50.49 51.65 21,511,680 +1.00(+1.97%)
Jul 10, 2007 50.65 51.34 49.98 50.65 24,373,180 -0.28(-0.56%)
Jul 09, 2007 49.83 51.11 49.77 50.94 18,704,618 +1.04(+2.08%)
Jul 06, 2007 49.52 50.06 49.27 49.90 20,601,560 +0.63(+1.28%)
Jul 05, 2007 49.37 49.59 48.67 49.27 15,368,367 +0.14(+0.28%)
Jul 03, 2007 47.58 49.34 47.58 49.13 8,107,116 +0.67(+1.39%)
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.