Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 52.51 52.76 51.96 52.35 1,371,200 -0.45(-0.85%)
Sep 27, 2007 52.57 53.46 52.57 52.80 1,692,500 +0.49(+0.94%)
Sep 26, 2007 52.86 53.16 52.22 52.31 1,639,100 -0.25(-0.48%)
Sep 25, 2007 52.00 52.56 50.75 52.56 1,946,100 +0.12(+0.23%)
Sep 24, 2007 51.74 53.21 51.61 52.44 2,083,500 +0.54(+1.04%)
Sep 21, 2007 51.45 52.11 50.74 51.90 2,071,800 +0.46(+0.89%)
Sep 20, 2007 52.51 52.69 51.14 51.44 1,733,400 -1.45(-2.74%)
Sep 19, 2007 53.88 54.74 52.38 52.89 2,374,300 -1.06(-1.96%)
Sep 18, 2007 52.36 54.21 51.86 53.95 2,424,900 +1.94(+3.73%)
Sep 17, 2007 52.00 53.00 51.21 52.01 2,120,500 -0.16(-0.31%)
Sep 14, 2007 51.00 52.36 50.61 52.17 2,031,500 +1.10(+2.15%)
Sep 13, 2007 50.37 51.83 50.00 51.07 1,984,700 +1.13(+2.26%)
Sep 12, 2007 49.58 50.22 49.40 49.94 2,142,000 +0.19(+0.38%)
Sep 11, 2007 49.13 50.23 48.95 49.75 2,146,000 +0.62(+1.26%)
Sep 10, 2007 49.42 49.82 48.27 49.13 1,790,800 -0.16(-0.32%)
Sep 07, 2007 49.59 50.15 48.43 49.29 2,940,600 -1.30(-2.57%)
Sep 06, 2007 50.47 51.41 50.10 50.59 2,370,800 +0.12(+0.24%)
Sep 05, 2007 50.45 51.79 50.17 50.47 3,180,300 -1.32(-2.55%)
Sep 04, 2007 50.56 52.34 50.51 51.79 2,509,000 +0.46(+0.90%)
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%)
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.