Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 49.52 51.94 49.52 51.33 3,539,100 +1.93(+3.91%)
Aug 30, 2007 48.12 49.95 47.76 49.40 5,446,500 +1.28(+2.66%)
Aug 29, 2007 46.26 48.28 46.18 48.12 2,213,400 +2.04(+4.43%)
Aug 28, 2007 47.86 47.90 45.99 46.08 2,232,600 -1.34(-2.83%)
Aug 27, 2007 45.64 47.80 45.46 47.42 2,935,890 +2.20(+4.87%)
Aug 24, 2007 45.64 45.64 44.62 45.22 2,391,000 -0.39(-0.86%)
Aug 23, 2007 45.53 46.48 44.55 45.61 2,433,200 +0.08(+0.18%)
Aug 22, 2007 44.62 45.64 44.15 45.53 2,176,100 +1.54(+3.50%)
Aug 21, 2007 43.35 44.13 42.57 43.99 2,246,800 +0.64(+1.48%)
Aug 20, 2007 42.46 43.56 41.92 43.35 2,720,800 +0.95(+2.24%)
Aug 17, 2007 40.81 44.60 40.81 42.40 4,111,100 +0.81(+1.95%)
Aug 16, 2007 41.67 43.04 39.53 41.59 4,660,000 -0.93(-2.19%)
Aug 15, 2007 43.25 44.02 42.38 42.52 1,979,400 -0.71(-1.64%)
Aug 14, 2007 45.32 45.49 43.07 43.23 2,417,100 -1.34(-3.01%)
Aug 13, 2007 44.80 47.14 44.11 44.57 3,047,800 -0.11(-0.25%)
Aug 10, 2007 43.48 45.99 41.35 44.68 3,989,116 +0.95(+2.17%)
Aug 09, 2007 44.42 46.33 42.98 43.73 4,237,194 -2.03(-4.44%)
Aug 08, 2007 44.64 46.45 44.07 45.76 4,740,500 +1.28(+2.88%)
Aug 07, 2007 45.82 46.03 42.69 44.48 6,136,177 -1.34(-2.92%)
Aug 06, 2007 48.62 48.84 44.35 45.82 5,929,477 -2.94(-6.03%)
Aug 03, 2007 49.25 49.89 48.72 48.76 1,735,972 -1.13(-2.26%)
Aug 02, 2007 48.92 49.93 48.64 49.89 1,914,302 +1.20(+2.46%)
Aug 01, 2007 48.25 50.43 47.57 48.69 2,564,284 +0.44(+0.91%)
Jul 31, 2007 49.60 50.52 48.22 48.25 3,258,050 -0.58(-1.19%)
Jul 30, 2007 47.90 49.18 46.78 48.83 3,488,224 +0.87(+1.81%)
Jul 27, 2007 48.99 49.70 47.93 47.96 3,040,708 -1.25(-2.54%)
Jul 26, 2007 50.76 50.76 48.32 49.21 3,718,505 -1.95(-3.81%)
Jul 25, 2007 52.30 52.79 50.45 51.16 3,117,624 -1.01(-1.94%)
Jul 24, 2007 53.56 53.82 52.02 52.17 2,092,171 -1.71(-3.17%)
Jul 23, 2007 54.58 54.97 53.74 53.88 1,690,300 -0.28(-0.52%)
Jul 20, 2007 55.83 55.86 54.07 54.16 1,940,600 -1.67(-2.99%)
Jul 19, 2007 55.62 56.25 55.11 55.83 1,285,810 +0.76(+1.38%)
Jul 18, 2007 55.26 56.09 54.76 55.07 1,815,900 -0.69(-1.24%)
Jul 17, 2007 56.25 56.41 55.62 55.76 1,435,013 -0.46(-0.82%)
Jul 16, 2007 56.01 56.31 55.20 56.22 1,681,720 +0.16(+0.29%)
Jul 13, 2007 56.21 56.35 55.59 56.06 1,411,100 -0.15(-0.27%)
Jul 12, 2007 54.20 56.55 53.38 56.21 3,623,803 +2.83(+5.30%)
Jul 11, 2007 53.51 54.02 52.87 53.38 2,329,500 +0.06(+0.11%)
Jul 10, 2007 54.60 54.83 53.24 53.32 2,216,252 -1.57(-2.86%)
Jul 09, 2007 55.55 55.78 54.84 54.89 1,576,900 -0.87(-1.56%)
Jul 06, 2007 55.80 56.79 55.07 55.76 2,262,800 +0.61(+1.11%)
Jul 05, 2007 53.60 56.35 53.36 55.15 4,439,293 +1.55(+2.89%)
Jul 03, 2007 54.10 54.23 53.16 53.60 835,002 -0.53(-0.98%)
Jul 02, 2007 53.07 54.13 52.98 54.13 2,496,201 +1.07(+2.02%)
Jun 29, 2007 52.59 54.10 52.59 53.06 1,582,300 +0.51(+0.97%)
Jun 28, 2007 53.08 53.20 52.23 52.55 2,086,400 -0.53(-1.00%)
Jun 27, 2007 51.92 53.17 51.84 53.08 2,447,200 +1.00(+1.92%)
Jun 26, 2007 52.70 53.28 51.98 52.08 3,618,803 +0.17(+0.33%)
Jun 25, 2007 50.67 53.36 50.50 51.91 5,640,898 +1.93(+3.86%)
Jun 22, 2007 50.37 50.47 49.71 49.98 1,501,600 -0.47(-0.93%)
Jun 21, 2007 50.05 50.63 49.63 50.45 1,527,900 +0.41(+0.82%)
Jun 20, 2007 50.00 50.29 49.68 50.04 1,882,800 +0.22(+0.44%)
Jun 19, 2007 48.98 50.02 48.77 49.82 1,989,800 +0.92(+1.88%)
Jun 18, 2007 49.36 49.36 48.53 48.90 1,186,500 -0.40(-0.81%)
Jun 15, 2007 49.48 49.80 48.96 49.30 1,244,800 +0.03(+0.06%)
Jun 14, 2007 49.40 49.74 48.77 49.27 1,438,500 -0.16(-0.32%)
Jun 13, 2007 49.05 49.65 48.97 49.43 1,256,000 +0.82(+1.69%)
Jun 12, 2007 49.55 49.95 48.56 48.61 2,028,100 -1.30(-2.60%)
Jun 11, 2007 49.87 50.21 49.62 49.91 1,438,583 +0.16(+0.32%)
Jun 08, 2007 49.00 49.86 48.95 49.75 1,443,900 +0.49(+0.99%)
Jun 07, 2007 50.56 50.95 49.25 49.26 2,265,100 -1.63(-3.20%)
Jun 06, 2007 51.69 51.69 50.53 50.89 2,352,340 -0.88(-1.70%)
Jun 05, 2007 52.13 52.20 51.50 51.77 1,221,400 -0.42(-0.80%)
Jun 04, 2007 51.14 52.31 51.13 52.19 1,286,853 +0.26(+0.50%)
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.