Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 49.19 50.12 49.05 49.84 9,008,256 +0.89(+1.82%)
Aug 30, 2007 48.42 49.29 48.24 48.94 6,470,541 +0.33(+0.68%)
Aug 29, 2007 48.22 48.66 47.93 48.61 5,045,302 +0.62(+1.30%)
Aug 28, 2007 48.52 49.01 47.97 47.99 5,796,629 -0.59(-1.22%)
Aug 27, 2007 48.64 48.89 48.17 48.58 3,984,680 -0.25(-0.50%)
Aug 24, 2007 48.47 48.83 48.20 48.83 5,454,469 +0.22(+0.45%)
Aug 23, 2007 48.93 48.93 48.32 48.61 4,956,202 -0.18(-0.36%)
Aug 22, 2007 48.48 49.06 48.22 48.78 5,586,659 +0.33(+0.69%)
Aug 21, 2007 48.25 48.60 48.01 48.45 5,626,645 +0.10(+0.22%)
Aug 20, 2007 47.95 48.66 47.87 48.35 5,869,845 +0.24(+0.50%)
Aug 17, 2007 47.65 48.81 47.12 48.10 11,201,619 +1.33(+2.85%)
Aug 16, 2007 45.57 47.26 45.57 46.77 12,266,806 +0.19(+0.40%)
Aug 15, 2007 46.52 47.34 46.52 46.59 7,145,078 -0.38(-0.82%)
Aug 14, 2007 47.25 47.52 46.77 46.97 6,332,867 -0.27(-0.57%)
Aug 13, 2007 47.74 47.74 46.97 47.24 5,708,807 +0.15(+0.33%)
Aug 10, 2007 47.30 47.48 46.42 47.09 10,698,765 -0.49(-1.02%)
Aug 09, 2007 48.14 48.27 47.52 47.57 9,256,203 -0.71(-1.46%)
Aug 08, 2007 48.14 48.51 47.64 48.28 8,683,938 +0.07(+0.14%)
Aug 07, 2007 47.63 48.59 47.62 48.21 8,238,400 +0.14(+0.30%)
Aug 06, 2007 48.03 48.40 47.44 48.07 10,439,604 +0.11(+0.24%)
Aug 03, 2007 48.41 48.83 47.93 47.96 9,168,127 -0.85(-1.75%)
Aug 02, 2007 48.78 49.00 48.42 48.81 7,037,148 +0.03(+0.06%)
Aug 01, 2007 48.71 49.00 48.06 48.78 10,365,709 +0.08(+0.17%)
Jul 31, 2007 49.00 49.56 48.62 48.70 10,452,050 -0.69(-1.40%)
Jul 30, 2007 49.39 49.79 49.17 49.39 8,847,490 +0.07(+0.14%)
Jul 27, 2007 49.51 50.39 49.32 49.32 11,409,035 +0.00(+0.00%)
Jul 26, 2007 49.08 50.34 48.60 49.32 13,835,427 +0.24(+0.48%)
Jul 25, 2007 49.42 49.45 48.22 49.08 9,308,312 -0.04(-0.08%)
Jul 24, 2007 49.59 49.97 48.94 49.12 6,653,858 -0.65(-1.30%)
Jul 23, 2007 49.63 50.07 49.48 49.77 5,052,481 +0.36(+0.73%)
Jul 20, 2007 49.57 50.06 48.53 49.41 9,328,969 -0.53(-1.05%)
Jul 19, 2007 50.28 50.36 49.52 49.93 5,091,313 -0.17(-0.34%)
Jul 18, 2007 49.90 50.37 49.84 50.10 7,946,903 +0.22(+0.44%)
Jul 17, 2007 50.08 50.21 49.62 49.88 4,656,036 +0.12(+0.23%)
Jul 16, 2007 49.64 50.56 49.20 49.77 8,369,764 +0.36(+0.72%)
Jul 13, 2007 49.06 49.42 48.96 49.41 6,590,680 +0.16(+0.32%)
Jul 12, 2007 48.02 49.27 47.98 49.25 7,659,336 +1.12(+2.33%)
Jul 11, 2007 47.77 48.35 47.69 48.13 4,687,988 +0.36(+0.76%)
Jul 10, 2007 48.16 48.39 47.74 47.77 6,263,858 -0.49(-1.01%)
Jul 09, 2007 48.18 48.51 48.14 48.26 4,242,467 +0.00(+0.00%)
Jul 06, 2007 48.17 48.64 47.96 48.26 3,668,630 +0.19(+0.40%)
Jul 05, 2007 48.02 48.42 47.86 48.07 3,443,506 -0.10(-0.20%)
Jul 03, 2007 48.20 48.30 47.95 48.16 1,922,958 -0.03(-0.07%)
Jul 02, 2007 47.53 48.20 47.72 48.20 4,395,308 +0.66(+1.39%)
Jun 29, 2007 47.70 48.12 47.22 47.53 6,065,482 -0.03(-0.07%)
Jun 28, 2007 47.65 47.80 47.37 47.57 4,276,812 -0.15(-0.32%)
Jun 27, 2007 47.00 47.78 46.98 47.72 5,944,704 +0.58(+1.22%)
Jun 26, 2007 47.24 47.65 47.05 47.15 5,540,287 -0.09(-0.20%)
Jun 25, 2007 47.34 48.04 47.03 47.24 5,257,098 -0.10(-0.21%)
Jun 22, 2007 47.41 47.87 47.17 47.34 8,768,309 -0.54(-1.12%)
Jun 21, 2007 47.69 48.10 47.17 47.87 4,972,452 +0.18(+0.38%)
Jun 20, 2007 48.18 48.36 47.64 47.69 5,278,460 -0.41(-0.84%)
Jun 19, 2007 47.89 48.16 47.61 48.10 4,287,220 +0.11(+0.23%)
Jun 18, 2007 48.02 48.21 47.55 47.99 5,093,869 -0.03(-0.06%)
Jun 15, 2007 47.97 48.47 47.93 48.02 8,254,190 +0.14(+0.29%)
Jun 14, 2007 47.69 48.13 47.61 47.88 5,260,384 +0.13(+0.26%)
Jun 13, 2007 46.94 47.79 46.57 47.75 8,291,802 +1.18(+2.53%)
Jun 12, 2007 46.72 46.94 46.23 46.58 6,254,729 -0.14(-0.30%)
Jun 11, 2007 47.07 47.09 46.65 46.72 5,326,297 -0.35(-0.74%)
Jun 08, 2007 46.49 47.10 46.31 47.07 6,577,534 +0.58(+1.25%)
Jun 07, 2007 47.44 47.60 46.24 46.49 8,748,112 -0.95(-2.01%)
Jun 06, 2007 47.90 47.91 47.26 47.44 5,492,629 -0.46(-0.96%)
Jun 05, 2007 48.24 48.39 47.78 47.90 4,617,990 -0.33(-0.69%)
Jun 04, 2007 48.43 48.43 47.96 48.24 4,235,912 -0.20(-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.