Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 53.80 54.96 53.70 54.27 4,806,000 +0.27(+0.50%)
Sep 27, 2007 53.56 54.08 53.15 54.00 1,783,600 +0.75(+1.41%)
Sep 26, 2007 53.31 53.91 53.16 53.25 2,494,900 -0.05(-0.09%)
Sep 25, 2007 52.59 53.63 52.25 53.30 2,395,000 +0.56(+1.06%)
Sep 24, 2007 52.62 53.24 51.86 52.74 2,229,000 +0.40(+0.76%)
Sep 21, 2007 52.46 52.56 51.90 52.34 3,405,000 +0.06(+0.11%)
Sep 20, 2007 52.92 53.73 52.06 52.28 3,280,100 -0.84(-1.58%)
Sep 19, 2007 54.15 54.70 52.93 53.12 3,829,000 -0.70(-1.30%)
Sep 18, 2007 51.98 54.40 51.85 53.82 6,689,100 +2.02(+3.90%)
Sep 17, 2007 51.27 51.93 51.22 51.80 2,773,700 +0.32(+0.62%)
Sep 14, 2007 50.92 51.75 50.70 51.48 3,113,482 +0.48(+0.94%)
Sep 13, 2007 50.78 51.19 50.34 51.00 2,323,200 +0.66(+1.31%)
Sep 12, 2007 50.00 50.98 49.95 50.34 2,675,300 +0.20(+0.40%)
Sep 11, 2007 50.44 50.44 49.58 50.14 2,050,800 +0.18(+0.36%)
Sep 10, 2007 50.55 50.63 49.50 49.96 1,949,400 -0.28(-0.56%)
Sep 07, 2007 51.15 51.40 49.93 50.24 3,243,100 -0.98(-1.91%)
Sep 06, 2007 50.55 51.38 50.50 51.22 3,170,600 +0.66(+1.31%)
Sep 05, 2007 50.90 51.31 50.40 50.56 2,988,600 -0.59(-1.15%)
Sep 04, 2007 50.98 51.72 50.79 51.15 2,676,900 +0.24(+0.47%)
Aug 31, 2007 50.87 51.35 50.18 50.91 2,161,700 +0.44(+0.87%)
Aug 30, 2007 50.16 50.94 49.86 50.47 1,998,900 -0.03(-0.06%)
Aug 29, 2007 49.74 50.61 49.62 50.50 2,133,400 +0.93(+1.88%)
Aug 28, 2007 50.01 50.49 49.46 49.57 2,995,700 -0.43(-0.86%)
Aug 27, 2007 49.70 50.23 49.68 50.00 2,854,450 -0.09(-0.18%)
Aug 24, 2007 49.41 50.19 49.21 50.09 2,330,600 +0.68(+1.38%)
Aug 23, 2007 49.95 50.00 49.33 49.41 2,905,400 -0.18(-0.36%)
Aug 22, 2007 49.00 49.83 48.95 49.59 2,538,500 +0.90(+1.85%)
Aug 21, 2007 48.61 49.13 48.46 48.69 2,807,600 -0.07(-0.14%)
Aug 20, 2007 48.17 49.62 48.15 48.76 2,527,300 -0.28(-0.57%)
Aug 17, 2007 49.78 49.98 39.02 49.04 4,740,600 +0.18(+0.37%)
Aug 16, 2007 46.95 50.60 46.49 48.86 6,645,500 +1.72(+3.65%)
Aug 15, 2007 46.20 48.04 46.20 47.14 5,572,907 +0.09(+0.19%)
Aug 14, 2007 48.37 48.72 47.03 47.05 4,266,000 -1.39(-2.87%)
Aug 13, 2007 48.70 49.70 48.29 48.44 4,515,900 -0.25(-0.51%)
Aug 10, 2007 47.06 49.00 46.60 48.69 5,427,100 +1.74(+3.71%)
Aug 09, 2007 47.99 48.56 46.89 46.95 7,046,500 -1.51(-3.12%)
Aug 08, 2007 48.68 49.45 47.35 48.46 5,118,900 -1.10(-2.22%)
Aug 07, 2007 49.56 50.24 48.93 49.56 3,385,100 -0.42(-0.84%)
Aug 06, 2007 49.52 50.22 49.42 49.98 4,118,800 +0.38(+0.77%)
Aug 03, 2007 49.84 50.71 49.57 49.60 4,875,300 -1.11(-2.19%)
Aug 02, 2007 49.28 50.80 48.98 50.71 5,568,100 +1.74(+3.55%)
Aug 01, 2007 47.51 49.00 47.29 48.97 5,928,241 +0.90(+1.87%)
Jul 31, 2007 49.18 49.50 47.97 48.07 4,408,900 -1.11(-2.26%)
Jul 30, 2007 48.75 49.43 48.21 49.18 3,962,300 +0.53(+1.09%)
Jul 27, 2007 50.00 50.45 48.65 48.65 4,019,800 -1.20(-2.41%)
Jul 26, 2007 51.65 51.99 49.41 49.85 6,102,108 -0.80(-1.58%)
Jul 25, 2007 50.50 50.92 49.36 50.65 4,371,736 -0.09(-0.18%)
Jul 24, 2007 50.70 51.39 50.59 50.74 3,044,269 -0.36(-0.70%)
Jul 23, 2007 50.33 51.33 50.10 51.10 2,940,592 +1.43(+2.88%)
Jul 20, 2007 49.53 50.45 49.53 49.67 2,802,200 -0.74(-1.47%)
Jul 19, 2007 50.75 50.94 50.20 50.41 3,095,800 -0.59(-1.16%)
Jul 18, 2007 50.49 51.10 50.01 51.00 4,115,546 +1.06(+2.12%)
Jul 17, 2007 50.05 50.58 49.70 49.94 2,044,330 -0.07(-0.14%)
Jul 16, 2007 50.33 50.71 49.92 50.01 2,842,900 -0.90(-1.77%)
Jul 13, 2007 51.92 51.92 50.91 50.91 1,660,400 -0.82(-1.59%)
Jul 12, 2007 50.69 51.75 50.39 51.73 2,463,700 +1.34(+2.66%)
Jul 11, 2007 50.31 50.80 50.02 50.39 1,878,700 -0.08(-0.16%)
Jul 10, 2007 50.57 51.45 50.42 50.47 2,532,400 -0.39(-0.77%)
Jul 09, 2007 51.24 51.40 50.37 50.86 1,558,300 -0.22(-0.43%)
Jul 06, 2007 50.43 51.34 50.27 51.08 2,070,584 +0.63(+1.25%)
Jul 05, 2007 49.93 50.66 49.63 50.45 2,553,400 +0.43(+0.86%)
Jul 03, 2007 50.37 50.44 49.92 50.02 1,028,500 -0.42(-0.83%)
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.