Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 58.99 58.99 58.43 58.74 5,656,471 +0.12(+0.20%)
Sep 27, 2007 58.25 58.75 58.18 58.62 5,185,550 +0.53(+0.92%)
Sep 26, 2007 57.86 58.34 57.60 58.09 5,428,180 +0.40(+0.69%)
Sep 25, 2007 57.43 57.94 56.70 57.69 3,833,005 +0.06(+0.11%)
Sep 24, 2007 57.50 58.21 57.44 57.63 4,956,462 +0.08(+0.14%)
Sep 21, 2007 58.06 58.06 57.27 57.55 7,928,077 +0.15(+0.26%)
Sep 20, 2007 57.27 57.94 57.18 57.40 5,282,312 -0.33(-0.57%)
Sep 19, 2007 57.59 57.91 57.17 57.72 7,640,949 +0.19(+0.33%)
Sep 18, 2007 56.02 57.60 56.02 57.54 6,935,225 +1.71(+3.07%)
Sep 17, 2007 55.83 56.33 55.70 55.82 3,018,114 -0.06(-0.10%)
Sep 14, 2007 55.65 56.16 55.52 55.88 3,735,985 -0.04(-0.08%)
Sep 13, 2007 55.92 56.30 55.67 55.92 4,924,122 +0.01(+0.01%)
Sep 12, 2007 55.59 56.35 55.43 55.92 5,059,953 +0.53(+0.95%)
Sep 11, 2007 55.24 55.63 55.02 55.39 5,367,164 +0.26(+0.48%)
Sep 10, 2007 55.95 56.41 54.74 55.13 8,340,574 -0.69(-1.24%)
Sep 07, 2007 56.74 56.74 55.66 55.82 5,705,220 -1.07(-1.89%)
Sep 06, 2007 56.66 57.15 56.54 56.89 4,204,676 +0.45(+0.79%)
Sep 05, 2007 56.74 56.96 56.22 56.44 5,147,953 -0.77(-1.35%)
Sep 04, 2007 57.10 57.44 56.43 57.22 4,856,256 +0.10(+0.18%)
Aug 31, 2007 56.37 57.44 56.21 57.12 7,860,051 +1.02(+1.82%)
Aug 30, 2007 55.49 56.49 55.29 56.09 5,645,797 +0.38(+0.68%)
Aug 29, 2007 55.27 55.77 54.93 55.72 4,402,221 +0.72(+1.30%)
Aug 28, 2007 55.61 56.17 54.98 55.00 5,057,783 -0.68(-1.22%)
Aug 27, 2007 55.74 56.04 55.21 55.68 3,476,788 -0.28(-0.50%)
Aug 24, 2007 55.55 55.96 55.24 55.96 4,759,236 +0.25(+0.45%)
Aug 23, 2007 56.08 56.08 55.38 55.71 4,324,478 -0.20(-0.36%)
Aug 22, 2007 55.56 56.23 55.27 55.91 4,874,576 +0.38(+0.69%)
Aug 21, 2007 55.30 55.70 55.02 55.53 4,909,465 +0.12(+0.22%)
Aug 20, 2007 54.96 55.77 54.86 55.41 5,121,667 +0.28(+0.50%)
Aug 17, 2007 54.61 55.93 54.00 55.13 9,773,846 +1.53(+2.85%)
Aug 16, 2007 52.23 54.16 52.23 53.61 10,703,262 +0.21(+0.40%)
Aug 15, 2007 53.32 54.25 53.31 53.39 6,234,357 -0.44(-0.82%)
Aug 14, 2007 54.15 54.46 53.60 53.83 5,525,671 -0.31(-0.57%)
Aug 13, 2007 54.71 54.71 53.83 54.14 4,981,155 +0.18(+0.33%)
Aug 10, 2007 54.21 54.42 53.20 53.96 9,335,086 -0.56(-1.02%)
Aug 09, 2007 55.18 55.32 54.47 54.52 8,076,395 -0.81(-1.46%)
Aug 08, 2007 55.18 55.60 54.60 55.33 7,577,072 +0.08(+0.14%)
Aug 07, 2007 54.59 55.68 54.58 55.26 7,188,323 +0.16(+0.30%)
Aug 06, 2007 55.05 55.47 54.37 55.09 9,108,958 +0.13(+0.24%)
Aug 03, 2007 55.48 55.96 54.93 54.96 7,999,545 -0.98(-1.75%)
Aug 02, 2007 55.90 56.15 55.49 55.94 6,140,183 +0.03(+0.06%)
Aug 01, 2007 55.83 56.16 55.08 55.91 9,044,482 +0.09(+0.17%)
Jul 31, 2007 56.15 56.79 55.73 55.82 9,119,818 -0.79(-1.40%)
Jul 30, 2007 56.61 57.06 56.35 56.61 7,719,777 +0.08(+0.14%)
Jul 27, 2007 56.74 57.75 56.52 56.52 9,954,824 +0.00(+0.00%)
Jul 26, 2007 56.26 57.69 55.70 56.52 12,071,945 +0.27(+0.48%)
Jul 25, 2007 56.64 56.68 55.26 56.26 8,121,862 -0.04(-0.08%)
Jul 24, 2007 56.83 57.27 56.09 56.30 5,805,748 -0.74(-1.30%)
Jul 23, 2007 56.88 57.38 56.71 57.04 4,408,485 +0.41(+0.73%)
Jul 20, 2007 56.81 57.38 55.61 56.63 8,139,886 -0.60(-1.05%)
Jul 19, 2007 57.62 57.72 56.75 57.23 4,442,367 -0.19(-0.34%)
Jul 18, 2007 57.18 57.72 57.12 57.42 6,933,980 +0.25(+0.44%)
Jul 17, 2007 57.40 57.55 56.86 57.17 4,062,572 +0.13(+0.23%)
Jul 16, 2007 56.89 57.95 56.39 57.04 7,302,943 +0.41(+0.72%)
Jul 13, 2007 56.23 56.64 56.12 56.63 5,750,624 +0.18(+0.32%)
Jul 12, 2007 55.03 56.47 54.99 56.45 6,683,067 +1.29(+2.33%)
Jul 11, 2007 54.75 55.41 54.65 55.16 4,090,451 +0.41(+0.76%)
Jul 10, 2007 55.20 55.46 54.72 54.75 5,465,458 -0.56(-1.01%)
Jul 09, 2007 55.22 55.60 55.18 55.31 3,701,716 +0.00(+0.00%)
Jul 06, 2007 55.21 55.75 54.96 55.31 3,201,021 +0.22(+0.40%)
Jul 05, 2007 55.04 55.49 54.85 55.09 3,004,592 -0.11(-0.20%)
Jul 03, 2007 55.24 55.35 54.95 55.20 1,677,856 -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.