Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 56.39 57.46 56.23 57.13 7,857,531 +1.02(+1.82%)
Aug 30, 2007 55.51 56.51 55.31 56.11 5,643,987 +0.38(+0.68%)
Aug 29, 2007 55.29 55.79 54.95 55.73 4,400,810 +0.72(+1.30%)
Aug 28, 2007 55.63 56.19 55.00 55.02 5,056,161 -0.68(-1.22%)
Aug 27, 2007 55.76 56.05 55.22 55.70 3,475,673 -0.28(-0.50%)
Aug 24, 2007 55.57 55.98 55.26 55.98 4,757,709 +0.25(+0.45%)
Aug 23, 2007 56.10 56.10 55.39 55.73 4,323,091 -0.20(-0.36%)
Aug 22, 2007 55.58 56.25 55.29 55.93 4,873,013 +0.38(+0.69%)
Aug 21, 2007 55.32 55.72 55.04 55.54 4,907,891 +0.12(+0.22%)
Aug 20, 2007 54.97 55.78 54.88 55.43 5,120,024 +0.28(+0.50%)
Aug 17, 2007 54.63 55.95 54.02 55.15 9,770,712 +1.53(+2.85%)
Aug 16, 2007 52.25 54.18 52.25 53.62 10,699,830 +0.21(+0.40%)
Aug 15, 2007 53.33 54.27 53.33 53.41 6,232,357 -0.44(-0.82%)
Aug 14, 2007 54.17 54.48 53.62 53.85 5,523,899 -0.31(-0.57%)
Aug 13, 2007 54.73 54.73 53.84 54.16 4,979,558 +0.18(+0.33%)
Aug 10, 2007 54.23 54.43 53.22 53.98 9,332,093 -0.56(-1.02%)
Aug 09, 2007 55.19 55.34 54.48 54.54 8,073,805 -0.81(-1.46%)
Aug 08, 2007 55.19 55.61 54.62 55.35 7,574,642 +0.08(+0.14%)
Aug 07, 2007 54.60 55.70 54.60 55.27 7,186,018 +0.16(+0.30%)
Aug 06, 2007 55.07 55.49 54.38 55.11 9,106,037 +0.13(+0.24%)
Aug 03, 2007 55.50 55.98 54.95 54.98 7,996,980 -0.98(-1.75%)
Aug 02, 2007 55.92 56.17 55.51 55.96 6,138,215 +0.03(+0.06%)
Aug 01, 2007 55.85 56.18 55.10 55.93 9,041,582 +0.09(+0.17%)
Jul 31, 2007 56.17 56.81 55.75 55.83 9,116,894 -0.79(-1.40%)
Jul 30, 2007 56.62 57.08 56.37 56.62 7,717,301 +0.08(+0.14%)
Jul 27, 2007 56.76 57.77 56.54 56.54 9,951,632 +0.00(+0.00%)
Jul 26, 2007 56.27 57.71 55.72 56.54 12,068,074 +0.27(+0.48%)
Jul 25, 2007 56.66 56.69 55.28 56.27 8,119,257 -0.04(-0.08%)
Jul 24, 2007 56.85 57.28 56.10 56.32 5,803,886 -0.74(-1.30%)
Jul 23, 2007 56.89 57.40 56.73 57.06 4,407,072 +0.41(+0.73%)
Jul 20, 2007 56.83 57.40 55.63 56.64 8,137,276 -0.60(-1.05%)
Jul 19, 2007 57.64 57.74 56.77 57.25 4,440,943 -0.19(-0.34%)
Jul 18, 2007 57.20 57.74 57.14 57.44 6,931,757 +0.25(+0.44%)
Jul 17, 2007 57.42 57.57 56.88 57.19 4,061,269 +0.13(+0.23%)
Jul 16, 2007 56.91 57.97 56.40 57.06 7,300,601 +0.41(+0.72%)
Jul 13, 2007 56.25 56.66 56.13 56.65 5,748,780 +0.18(+0.32%)
Jul 12, 2007 55.05 56.49 55.00 56.47 6,680,924 +1.29(+2.33%)
Jul 11, 2007 54.77 55.43 54.67 55.18 4,089,139 +0.41(+0.76%)
Jul 10, 2007 55.22 55.48 54.73 54.77 5,463,706 -0.56(-1.01%)
Jul 09, 2007 55.24 55.61 55.19 55.32 3,700,529 +0.00(+0.00%)
Jul 06, 2007 55.22 55.76 54.98 55.32 3,199,995 +0.22(+0.40%)
Jul 05, 2007 55.05 55.51 54.87 55.11 3,003,628 -0.11(-0.20%)
Jul 03, 2007 55.26 55.37 54.97 55.22 1,677,318 -0.04(-0.07%)
Jul 02, 2007 54.50 55.26 54.71 55.26 3,833,847 +0.76(+1.39%)
Jun 29, 2007 54.69 55.17 54.14 54.50 5,290,670 -0.04(-0.07%)
Jun 28, 2007 54.63 54.80 54.31 54.53 3,730,487 -0.18(-0.32%)
Jun 27, 2007 53.89 54.77 53.86 54.71 5,185,320 +0.66(+1.22%)
Jun 26, 2007 54.16 54.63 53.94 54.05 4,832,565 -0.11(-0.20%)
Jun 25, 2007 54.28 55.08 53.91 54.16 4,585,550 -0.11(-0.21%)
Jun 22, 2007 54.35 54.89 54.08 54.27 7,648,236 -0.62(-1.12%)
Jun 21, 2007 54.68 55.14 54.08 54.89 4,337,265 +0.21(+0.38%)
Jun 20, 2007 55.24 55.44 54.62 54.68 4,604,184 -0.46(-0.84%)
Jun 19, 2007 54.90 55.21 54.58 55.14 3,739,565 +0.13(+0.23%)
Jun 18, 2007 55.05 55.27 54.51 55.02 4,443,173 -0.03(-0.06%)
Jun 15, 2007 54.99 55.56 54.95 55.05 7,199,790 +0.16(+0.29%)
Jun 14, 2007 54.67 55.17 54.58 54.89 4,588,417 +0.14(+0.26%)
Jun 13, 2007 53.81 54.78 53.38 54.75 7,232,598 +1.35(+2.53%)
Jun 12, 2007 53.56 53.82 53.00 53.40 5,455,743 -0.16(-0.30%)
Jun 11, 2007 53.96 53.99 53.48 53.56 4,645,910 -0.40(-0.74%)
Jun 08, 2007 53.30 54.00 53.09 53.96 5,737,313 +0.67(+1.25%)
Jun 07, 2007 54.39 54.57 53.01 53.30 7,630,618 -1.09(-2.01%)
Jun 06, 2007 54.92 54.92 54.18 54.39 4,790,995 -0.53(-0.96%)
Jun 05, 2007 55.30 55.48 54.77 54.92 4,028,082 -0.38(-0.69%)
Jun 04, 2007 55.53 55.53 54.98 55.30 3,694,812 -0.23(-0.41%)
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.