Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 49.31 50.68 48.94 50.49 3,132,430 +2.26(+4.69%)
Aug 30, 2007 48.13 49.10 47.97 48.23 1,920,955 -0.60(-1.23%)
Aug 29, 2007 47.45 49.02 47.27 48.83 2,462,940 +1.50(+3.16%)
Aug 28, 2007 48.29 48.38 47.26 47.33 2,426,354 -1.05(-2.18%)
Aug 27, 2007 48.38 48.58 47.80 48.38 1,502,747 -0.23(-0.47%)
Aug 24, 2007 47.50 48.73 47.50 48.61 1,829,429 +1.17(+2.46%)
Aug 23, 2007 47.91 48.13 46.97 47.45 2,095,499 -0.05(-0.10%)
Aug 22, 2007 47.69 48.11 47.01 47.50 2,857,609 +0.71(+1.51%)
Aug 21, 2007 47.72 48.52 46.34 46.79 2,696,922 -1.32(-2.74%)
Aug 20, 2007 46.89 48.35 46.36 48.10 3,359,590 +0.96(+2.04%)
Aug 17, 2007 45.77 47.31 45.63 47.14 3,923,981 +1.69(+3.73%)
Aug 16, 2007 45.82 46.10 43.70 45.45 5,381,064 -0.78(-1.69%)
Aug 15, 2007 48.42 48.97 45.94 46.23 3,888,039 -1.84(-3.83%)
Aug 14, 2007 49.89 49.97 47.93 48.07 3,212,792 -1.47(-2.97%)
Aug 13, 2007 49.36 49.92 48.95 49.54 3,330,676 +0.81(+1.65%)
Aug 10, 2007 47.27 49.03 45.69 48.74 5,329,194 +1.43(+3.03%)
Aug 09, 2007 47.67 48.19 46.35 47.31 4,931,850 -0.58(-1.20%)
Aug 08, 2007 47.09 48.83 46.55 47.88 4,258,015 +0.76(+1.61%)
Aug 07, 2007 45.56 47.54 45.00 47.13 5,138,270 +1.36(+2.97%)
Aug 06, 2007 46.80 46.90 44.36 45.77 6,937,532 -1.23(-2.63%)
Aug 03, 2007 47.31 49.29 46.70 47.00 4,813,084 -2.29(-4.64%)
Aug 02, 2007 49.64 49.88 48.05 49.29 3,828,783 -0.21(-0.42%)
Aug 01, 2007 49.57 51.08 47.80 49.49 4,647,617 -0.86(-1.70%)
Jul 31, 2007 51.53 51.97 50.25 50.35 4,076,945 -0.49(-0.95%)
Jul 30, 2007 50.39 51.21 49.26 50.84 4,337,644 +0.91(+1.81%)
Jul 27, 2007 52.08 52.08 48.68 49.93 5,430,511 -1.39(-2.71%)
Jul 26, 2007 53.13 53.48 50.23 51.32 6,933,610 -3.46(-6.31%)
Jul 25, 2007 54.30 55.12 53.08 54.78 4,876,417 +1.60(+3.02%)
Jul 24, 2007 54.08 54.46 52.65 53.17 5,410,971 -1.73(-3.15%)
Jul 23, 2007 52.66 55.12 52.37 54.90 3,483,585 +1.14(+2.13%)
Jul 20, 2007 53.90 54.65 53.34 53.76 3,872,253 -0.80(-1.46%)
Jul 19, 2007 53.93 55.30 53.93 54.55 3,527,900 -0.14(-0.26%)
Jul 18, 2007 53.62 54.87 53.61 54.69 3,718,883 +0.65(+1.20%)
Jul 17, 2007 55.12 55.12 53.70 54.04 3,378,080 -0.02(-0.03%)
Jul 16, 2007 54.87 55.20 53.20 54.06 3,975,254 -0.34(-0.62%)
Jul 13, 2007 53.49 54.76 53.20 54.40 2,925,583 +1.23(+2.31%)
Jul 12, 2007 51.29 53.27 51.29 53.17 4,087,578 +0.94(+1.80%)
Jul 11, 2007 52.00 52.40 51.16 52.23 3,549,342 +0.24(+0.46%)
Jul 10, 2007 50.59 52.90 50.35 52.00 6,482,667 +1.26(+2.48%)
Jul 09, 2007 50.14 51.30 50.43 50.74 3,402,187 +0.59(+1.18%)
Jul 06, 2007 50.19 50.51 49.98 50.14 2,619,252 +0.23(+0.46%)
Jul 05, 2007 49.77 50.29 49.35 49.91 3,225,537 +0.48(+0.97%)
Jul 03, 2007 49.05 49.44 48.88 49.44 1,146,410 +0.49(+1.01%)
Jul 02, 2007 48.79 48.98 48.00 48.94 2,779,552 +0.44(+0.90%)
Jun 29, 2007 46.68 48.87 47.26 48.51 5,950,675 +1.83(+3.91%)
Jun 28, 2007 45.89 47.46 46.12 46.68 5,943,624 +0.79(+1.72%)
Jun 27, 2007 46.59 46.13 44.88 45.89 5,557,691 -0.70(-1.50%)
Jun 26, 2007 48.23 48.42 46.53 46.59 4,292,960 -1.47(-3.06%)
Jun 25, 2007 48.46 48.67 47.81 48.06 3,157,956 -1.07(-2.18%)
Jun 22, 2007 49.47 49.56 48.25 49.13 2,674,557 -0.43(-0.86%)
Jun 21, 2007 47.78 49.77 48.09 49.56 5,294,521 +1.79(+3.74%)
Jun 20, 2007 49.25 49.32 47.70 47.78 3,638,438 -1.18(-2.42%)
Jun 19, 2007 49.49 49.70 48.92 48.96 2,865,388 -0.74(-1.49%)
Jun 18, 2007 50.35 50.38 49.57 49.70 2,823,089 -0.49(-0.97%)
Jun 15, 2007 49.77 50.36 49.45 50.19 4,064,587 +0.92(+1.87%)
Jun 14, 2007 48.95 49.80 48.58 49.26 3,460,612 +0.69(+1.42%)
Jun 13, 2007 48.01 48.79 47.88 48.57 3,126,110 +0.88(+1.85%)
Jun 12, 2007 48.52 48.81 47.65 47.69 3,452,103 -0.77(-1.60%)
Jun 11, 2007 48.48 48.84 48.25 48.47 2,948,810 -0.13(-0.27%)
Jun 08, 2007 47.96 48.61 47.65 48.60 2,392,532 +0.06(+0.12%)
Jun 07, 2007 48.41 49.19 48.18 48.54 5,543,956 +0.17(+0.36%)
Jun 06, 2007 49.40 48.87 47.86 48.37 3,379,598 -0.64(-1.31%)
Jun 05, 2007 49.68 49.72 48.56 49.01 4,401,576 -0.75(-1.50%)
Jun 04, 2007 49.58 50.23 49.11 49.76 3,967,470 +0.18(+0.37%)
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.