Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 51.49 51.49 51.00 51.27 6,481,040 +0.10(+0.20%)
Sep 27, 2007 50.84 51.28 50.78 51.16 5,941,470 +0.47(+0.92%)
Sep 26, 2007 50.49 50.92 50.28 50.70 6,219,469 +0.35(+0.69%)
Sep 25, 2007 50.12 50.57 49.49 50.35 4,391,760 +0.05(+0.11%)
Sep 24, 2007 50.18 50.81 50.13 50.30 5,678,987 +0.07(+0.14%)
Sep 21, 2007 50.68 50.68 49.99 50.23 9,083,787 +0.13(+0.26%)
Sep 20, 2007 49.98 50.57 49.91 50.09 6,052,338 -0.28(-0.57%)
Sep 19, 2007 50.26 50.54 49.90 50.38 8,754,803 +0.16(+0.33%)
Sep 18, 2007 48.90 50.27 48.90 50.22 7,946,203 +1.50(+3.07%)
Sep 17, 2007 48.73 49.16 48.62 48.72 3,458,078 -0.05(-0.10%)
Sep 14, 2007 48.57 49.02 48.46 48.77 4,280,597 -0.04(-0.08%)
Sep 13, 2007 48.80 49.14 48.59 48.81 5,641,933 +0.01(+0.01%)
Sep 12, 2007 48.52 49.18 48.38 48.80 5,797,564 +0.46(+0.95%)
Sep 11, 2007 48.22 48.55 48.02 48.34 6,149,559 +0.23(+0.48%)
Sep 10, 2007 48.83 49.23 47.78 48.11 9,556,416 -0.60(-1.24%)
Sep 07, 2007 49.52 49.53 48.58 48.71 6,536,895 -0.94(-1.89%)
Sep 06, 2007 49.45 49.88 49.35 49.65 4,817,611 +0.39(+0.79%)
Sep 05, 2007 49.53 49.72 49.06 49.26 5,898,392 -0.67(-1.35%)
Sep 04, 2007 49.83 50.13 49.25 49.94 5,564,173 +0.09(+0.18%)
Aug 31, 2007 49.20 50.13 49.06 49.85 9,005,846 +0.89(+1.82%)
Aug 30, 2007 48.43 49.30 48.25 48.96 6,468,810 +0.33(+0.68%)
Aug 29, 2007 48.24 48.68 47.94 48.63 5,043,952 +0.62(+1.30%)
Aug 28, 2007 48.53 49.03 47.99 48.00 5,795,078 -0.59(-1.22%)
Aug 27, 2007 48.65 48.91 48.18 48.59 3,983,614 -0.25(-0.50%)
Aug 24, 2007 48.48 48.84 48.21 48.84 5,453,010 +0.22(+0.45%)
Aug 23, 2007 48.94 48.94 48.33 48.62 4,954,876 -0.18(-0.36%)
Aug 22, 2007 48.50 49.08 48.24 48.80 5,585,165 +0.33(+0.69%)
Aug 21, 2007 48.27 48.62 48.02 48.46 5,625,139 +0.10(+0.22%)
Aug 20, 2007 47.96 48.67 47.88 48.36 5,868,274 +0.24(+0.50%)
Aug 17, 2007 47.66 48.82 47.13 48.12 11,198,622 +1.33(+2.85%)
Aug 16, 2007 45.59 47.27 45.59 46.79 12,263,524 +0.19(+0.40%)
Aug 15, 2007 46.53 47.35 46.53 46.60 7,143,166 -0.38(-0.82%)
Aug 14, 2007 47.26 47.53 46.78 46.98 6,331,172 -0.27(-0.57%)
Aug 13, 2007 47.75 47.75 46.98 47.25 5,707,280 +0.15(+0.33%)
Aug 10, 2007 47.31 47.49 46.44 47.10 10,695,903 -0.49(-1.02%)
Aug 09, 2007 48.16 48.28 47.54 47.59 9,253,726 -0.71(-1.46%)
Aug 08, 2007 48.16 48.52 47.66 48.29 8,681,615 +0.07(+0.14%)
Aug 07, 2007 47.64 48.60 47.63 48.23 8,236,196 +0.14(+0.30%)
Aug 06, 2007 48.05 48.41 47.45 48.08 10,436,811 +0.12(+0.24%)
Aug 03, 2007 48.42 48.84 47.94 47.97 9,165,674 -0.85(-1.75%)
Aug 02, 2007 48.79 49.01 48.43 48.82 7,035,265 +0.03(+0.06%)
Aug 01, 2007 48.73 49.02 48.07 48.80 10,362,936 +0.08(+0.17%)
Jul 31, 2007 49.01 49.57 48.64 48.71 10,449,254 -0.69(-1.40%)
Jul 30, 2007 49.40 49.80 49.18 49.40 8,845,123 +0.07(+0.14%)
Jul 27, 2007 49.53 50.40 49.33 49.33 11,405,982 +0.00(+0.00%)
Jul 26, 2007 49.10 50.35 48.62 49.33 13,831,725 +0.24(+0.48%)
Jul 25, 2007 49.44 49.46 48.23 49.10 9,305,821 -0.04(-0.08%)
Jul 24, 2007 49.60 49.98 48.95 49.14 6,652,077 -0.65(-1.30%)
Jul 23, 2007 49.64 50.08 49.50 49.78 5,051,130 +0.36(+0.73%)
Jul 20, 2007 49.58 50.08 48.54 49.42 9,326,473 -0.53(-1.05%)
Jul 19, 2007 50.29 50.37 49.53 49.95 5,089,951 -0.17(-0.34%)
Jul 18, 2007 49.91 50.38 49.85 50.12 7,944,777 +0.22(+0.44%)
Jul 17, 2007 50.09 50.23 49.63 49.90 4,654,791 +0.11(+0.23%)
Jul 16, 2007 49.65 50.58 49.21 49.78 8,367,525 +0.36(+0.72%)
Jul 13, 2007 49.08 49.44 48.98 49.43 6,588,917 +0.16(+0.32%)
Jul 12, 2007 48.03 49.28 47.99 49.27 7,657,287 +1.12(+2.33%)
Jul 11, 2007 47.78 48.36 47.70 48.14 4,686,734 +0.36(+0.76%)
Jul 10, 2007 48.18 48.41 47.76 47.78 6,262,182 -0.49(-1.01%)
Jul 09, 2007 48.19 48.52 48.16 48.27 4,241,332 +0.00(+0.00%)
Jul 06, 2007 48.18 48.65 47.97 48.27 3,667,648 +0.19(+0.40%)
Jul 05, 2007 48.03 48.43 47.87 48.08 3,442,584 -0.10(-0.20%)
Jul 03, 2007 48.21 48.31 47.96 48.18 1,922,444 -0.03(-0.07%)
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.