Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 59.01 59.01 58.45 58.76 5,654,657 +0.12(+0.20%)
Sep 27, 2007 58.27 58.77 58.20 58.64 5,183,887 +0.53(+0.92%)
Sep 26, 2007 57.87 58.36 57.62 58.11 5,426,439 +0.40(+0.69%)
Sep 25, 2007 57.45 57.96 56.72 57.71 3,831,776 +0.06(+0.11%)
Sep 24, 2007 57.52 58.23 57.45 57.65 4,954,872 +0.08(+0.14%)
Sep 21, 2007 58.08 58.08 57.29 57.57 7,925,535 +0.15(+0.26%)
Sep 20, 2007 57.28 57.96 57.20 57.42 5,280,618 -0.33(-0.57%)
Sep 19, 2007 57.61 57.92 57.19 57.74 7,638,498 +0.19(+0.33%)
Sep 18, 2007 56.04 57.62 56.04 57.55 6,933,001 +1.71(+3.07%)
Sep 17, 2007 55.85 56.35 55.72 55.84 3,017,146 -0.06(-0.10%)
Sep 14, 2007 55.67 56.18 55.54 55.90 3,734,787 -0.04(-0.08%)
Sep 13, 2007 55.93 56.32 55.69 55.94 4,922,543 +0.01(+0.01%)
Sep 12, 2007 55.61 56.37 55.45 55.93 5,058,330 +0.53(+0.95%)
Sep 11, 2007 55.26 55.65 55.04 55.41 5,365,443 +0.26(+0.48%)
Sep 10, 2007 55.97 56.43 54.76 55.14 8,337,900 -0.69(-1.24%)
Sep 07, 2007 56.76 56.76 55.68 55.83 5,703,391 -1.07(-1.89%)
Sep 06, 2007 56.67 57.16 56.56 56.91 4,203,328 +0.45(+0.79%)
Sep 05, 2007 56.76 56.98 56.24 56.46 5,146,302 -0.77(-1.35%)
Sep 04, 2007 57.11 57.45 56.45 57.23 4,854,698 +0.10(+0.18%)
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%)
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.