Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 51.47 51.47 50.99 51.25 6,482,774 +0.10(+0.20%)
Sep 27, 2007 50.83 51.26 50.77 51.15 5,943,060 +0.47(+0.92%)
Sep 26, 2007 50.48 50.90 50.26 50.68 6,221,133 +0.34(+0.69%)
Sep 25, 2007 50.11 50.55 49.47 50.34 4,392,935 +0.05(+0.11%)
Sep 24, 2007 50.17 50.79 50.11 50.28 5,680,507 +0.07(+0.14%)
Sep 21, 2007 50.66 50.66 49.97 50.21 9,086,218 +0.13(+0.26%)
Sep 20, 2007 49.97 50.55 49.90 50.08 6,053,957 -0.28(-0.57%)
Sep 19, 2007 50.25 50.53 49.88 50.37 8,757,146 +0.16(+0.33%)
Sep 18, 2007 48.88 50.26 48.88 50.20 7,948,329 +1.50(+3.07%)
Sep 17, 2007 48.72 49.15 48.60 48.71 3,459,003 -0.05(-0.10%)
Sep 14, 2007 48.56 49.00 48.44 48.76 4,281,742 -0.04(-0.08%)
Sep 13, 2007 48.79 49.12 48.58 48.79 5,643,442 +0.01(+0.01%)
Sep 12, 2007 48.50 49.17 48.37 48.79 5,799,116 +0.46(+0.95%)
Sep 11, 2007 48.20 48.54 48.01 48.33 6,151,204 +0.23(+0.48%)
Sep 10, 2007 48.82 49.22 47.76 48.10 9,558,974 -0.60(-1.24%)
Sep 07, 2007 49.51 49.51 48.56 48.70 6,538,644 -0.94(-1.89%)
Sep 06, 2007 49.44 49.86 49.34 49.64 4,818,900 +0.39(+0.79%)
Sep 05, 2007 49.51 49.70 49.05 49.25 5,899,971 -0.67(-1.35%)
Sep 04, 2007 49.82 50.11 49.24 49.92 5,565,662 +0.09(+0.18%)
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%)
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.