Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 67.75 70.46 65.51 69.23 39,446 +1.97(+2.93%)
Aug 30, 2007 62.01 67.58 62.01 67.25 33,166 +4.51(+7.18%)
Aug 29, 2007 61.68 63.30 59.27 62.74 27,904 +2.77(+4.62%)
Aug 28, 2007 60.36 62.30 58.74 59.98 31,367 -1.44(-2.35%)
Aug 27, 2007 62.36 64.10 60.65 61.42 29,568 -1.86(-2.93%)
Aug 24, 2007 59.36 63.27 58.38 63.27 25,596 +3.74(+6.28%)
Aug 23, 2007 58.44 61.57 56.65 59.53 26,682 +2.47(+4.34%)
Aug 22, 2007 58.24 58.38 56.03 57.06 28,515 -0.85(-1.47%)
Aug 21, 2007 59.65 60.56 56.85 57.91 30,518 -1.77(-2.96%)
Aug 20, 2007 60.27 61.27 57.00 59.68 43,282 -0.82(-1.36%)
Aug 17, 2007 61.21 64.81 58.41 60.51 88,025 -0.41(-0.68%)
Aug 16, 2007 52.94 61.30 52.94 60.92 54,010 +7.19(+13.38%)
Aug 15, 2007 56.06 57.38 53.58 53.73 28,753 -2.18(-3.90%)
Aug 14, 2007 57.59 61.51 54.73 55.91 67,588 -2.33(-4.00%)
Aug 13, 2007 63.92 63.92 56.85 58.24 58,864 -3.33(-5.41%)
Aug 10, 2007 63.16 65.10 54.47 61.57 72,409 -3.21(-4.96%)
Aug 09, 2007 58.38 67.60 43.42 64.78 111,211 +1.80(+2.85%)
Aug 08, 2007 50.40 63.51 49.78 62.98 99,838 +13.37(+26.96%)
Aug 07, 2007 48.13 52.55 47.43 49.61 48,001 +0.88(+1.81%)
Aug 06, 2007 44.89 49.34 43.57 48.72 33,030 +3.59(+7.96%)
Aug 03, 2007 46.25 49.90 44.95 45.13 26,037 -4.77(-9.56%)
Aug 02, 2007 46.87 49.96 46.31 49.90 24,611 +2.62(+5.55%)
Aug 01, 2007 45.72 48.07 45.72 47.28 21,726 -1.06(-2.19%)
Jul 31, 2007 49.22 49.31 46.66 48.34 27,599 -0.35(-0.73%)
Jul 30, 2007 46.40 49.78 45.69 48.69 15,989 +1.56(+3.31%)
Jul 27, 2007 49.19 49.19 45.54 47.13 28,413 -2.36(-4.76%)
Jul 26, 2007 50.67 52.14 48.87 49.49 39,921 -3.15(-5.99%)
Jul 25, 2007 52.67 53.23 51.82 52.64 25,731 +0.27(+0.51%)
Jul 24, 2007 52.76 53.38 51.23 52.38 24,272 -1.33(-2.47%)
Jul 23, 2007 53.17 54.05 52.85 53.70 17,414 +0.47(+0.89%)
Jul 20, 2007 53.35 53.61 52.38 53.23 24,272 -0.53(-0.99%)
Jul 19, 2007 57.41 57.41 53.14 53.76 41,924 -2.18(-3.90%)
Jul 18, 2007 55.79 56.09 53.47 55.94 26,139 +0.18(+0.32%)
Jul 17, 2007 55.23 56.82 55.14 55.76 24,781 +0.77(+1.39%)
Jul 16, 2007 53.41 55.17 51.76 55.00 40,023 +1.33(+2.47%)
Jul 13, 2007 53.14 54.41 52.14 53.67 23,661 +0.35(+0.66%)
Jul 12, 2007 53.41 55.03 52.20 53.32 27,531 +0.47(+0.89%)
Jul 11, 2007 52.99 54.20 52.23 52.85 36,629 +1.03(+1.99%)
Jul 10, 2007 60.21 60.21 51.64 51.82 68,607 -9.07(-14.90%)
Jul 09, 2007 49.34 61.12 49.22 60.89 124,416 +11.69(+23.77%)
Jul 06, 2007 48.34 49.72 47.96 49.19 30,756 +0.94(+1.95%)
Jul 05, 2007 47.28 48.40 46.78 48.25 17,686 +1.00(+2.12%)
Jul 03, 2007 47.49 47.72 47.04 47.25 10,795 -0.44(-0.93%)
Jul 02, 2007 48.31 48.31 46.75 47.69 45,149 -0.32(-0.67%)
Jun 29, 2007 46.40 48.13 45.39 48.02 70,338 +2.03(+4.42%)
Jun 28, 2007 44.63 48.60 44.63 45.98 39,650 +1.12(+2.50%)
Jun 27, 2007 45.75 45.84 44.01 44.86 61,172 -1.15(-2.50%)
Jun 26, 2007 47.43 47.87 44.92 46.01 36,629 -1.27(-2.68%)
Jun 25, 2007 46.37 48.16 46.37 47.28 65,823 +0.88(+1.90%)
Jun 22, 2007 48.37 48.90 46.28 46.40 180,599 -2.50(-5.12%)
Jun 21, 2007 48.31 49.31 47.07 48.90 25,120 +1.30(+2.72%)
Jun 20, 2007 47.57 48.16 47.04 47.60 19,757 -0.47(-0.98%)
Jun 19, 2007 47.72 48.78 47.19 48.07 27,972 +0.12(+0.25%)
Jun 18, 2007 47.43 49.28 47.43 47.96 36,391 -0.03(-0.06%)
Jun 15, 2007 46.75 47.99 45.89 47.99 63,922 +2.62(+5.78%)
Jun 14, 2007 45.42 45.78 44.78 45.36 28,617 -0.12(-0.26%)
Jun 13, 2007 45.07 46.07 44.19 45.48 20,096 +0.85(+1.91%)
Jun 12, 2007 44.45 44.78 44.19 44.63 20,741 +0.41(+0.93%)
Jun 11, 2007 44.13 44.57 44.13 44.22 11,881 -0.21(-0.46%)
Jun 08, 2007 44.57 44.57 43.51 44.42 15,989 -0.03(-0.07%)
Jun 07, 2007 44.92 45.04 43.04 44.45 31,027 -0.47(-1.05%)
Jun 06, 2007 45.63 45.95 44.01 44.92 44,538 -1.44(-3.11%)
Jun 05, 2007 45.95 46.60 45.95 46.37 14,767 +0.15(+0.32%)
Jun 04, 2007 45.42 46.34 45.04 46.22 22,880 +0.74(+1.62%)
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.