Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 54.19 54.50 53.61 53.86 33,530,274 -0.24(-0.44%)
Sep 27, 2007 54.05 54.29 53.34 54.09 29,906,444 +0.35(+0.65%)
Sep 26, 2007 53.78 53.97 53.24 53.75 40,124,816 +0.24(+0.45%)
Sep 25, 2007 52.76 53.51 52.49 53.51 44,436,248 +0.13(+0.25%)
Sep 24, 2007 53.58 53.83 53.12 53.37 38,493,204 -0.34(-0.63%)
Sep 21, 2007 54.04 54.34 53.58 53.71 59,014,832 +0.13(+0.24%)
Sep 20, 2007 53.77 53.90 53.44 53.58 31,969,234 -0.02(-0.03%)
Sep 19, 2007 53.70 54.17 53.45 53.60 46,599,820 +0.21(+0.39%)
Sep 18, 2007 52.15 53.49 51.88 53.39 45,387,740 +1.45(+2.80%)
Sep 17, 2007 51.49 52.21 51.38 51.94 32,615,968 +0.34(+0.67%)
Sep 14, 2007 51.26 52.18 51.13 51.59 40,703,024 +0.03(+0.06%)
Sep 13, 2007 51.12 51.87 51.03 51.56 37,813,384 +0.56(+1.11%)
Sep 12, 2007 50.49 51.42 50.46 51.00 43,197,276 +0.41(+0.82%)
Sep 11, 2007 49.57 50.75 49.21 50.59 45,404,384 +1.21(+2.45%)
Sep 10, 2007 49.85 50.18 48.81 49.38 47,475,376 -0.52(-1.04%)
Sep 07, 2007 50.46 50.70 49.58 49.89 40,938,296 -1.01(-1.99%)
Sep 06, 2007 51.01 51.34 50.63 50.91 35,679,536 +0.16(+0.31%)
Sep 05, 2007 50.57 50.85 50.20 50.75 36,701,752 -0.01(-0.01%)
Sep 04, 2007 49.64 51.06 49.64 50.75 34,926,176 +0.87(+1.75%)
Aug 31, 2007 50.35 50.61 49.70 49.88 37,664,376 +0.19(+0.39%)
Aug 30, 2007 49.42 50.18 49.08 49.69 38,176,880 +0.10(+0.20%)
Aug 29, 2007 48.58 49.81 48.42 49.59 40,528,704 +1.30(+2.69%)
Aug 28, 2007 49.38 49.38 48.29 48.29 44,444,340 -1.23(-2.49%)
Aug 27, 2007 49.52 49.80 49.29 49.53 27,926,226 -0.33(-0.67%)
Aug 24, 2007 48.73 49.95 48.72 49.86 36,140,092 +1.13(+2.32%)
Aug 23, 2007 48.90 49.20 48.32 48.73 41,547,184 +0.10(+0.20%)
Aug 22, 2007 48.72 49.01 48.31 48.63 38,723,416 +0.25(+0.52%)
Aug 21, 2007 49.17 49.27 48.01 48.38 41,208,876 -0.80(-1.63%)
Aug 20, 2007 48.79 49.45 48.18 49.18 40,441,340 +0.23(+0.46%)
Aug 17, 2007 47.88 49.33 47.70 48.96 61,970,124 +2.02(+4.30%)
Aug 16, 2007 47.53 47.67 45.83 46.94 84,865,984 -0.59(-1.25%)
Aug 15, 2007 48.45 49.11 47.34 47.53 47,471,224 -0.84(-1.73%)
Aug 14, 2007 48.49 48.82 47.71 48.37 51,669,812 +0.12(+0.25%)
Aug 13, 2007 49.60 49.60 48.01 48.25 43,567,304 -0.93(-1.88%)
Aug 10, 2007 48.01 49.54 47.77 49.17 56,120,976 +0.53(+1.09%)
Aug 09, 2007 49.86 50.50 48.64 48.64 61,809,200 -2.50(-4.89%)
Aug 08, 2007 49.87 51.14 49.66 51.14 62,845,868 +1.28(+2.57%)
Aug 07, 2007 48.38 50.32 48.01 49.86 61,740,676 +1.26(+2.59%)
Aug 06, 2007 47.68 48.76 46.79 48.61 69,704,016 +0.85(+1.78%)
Aug 03, 2007 48.83 49.97 47.44 47.76 62,202,908 -1.80(-3.64%)
Aug 02, 2007 49.89 50.06 48.59 49.56 63,673,492 -0.38(-0.77%)
Aug 01, 2007 49.45 50.80 48.65 49.95 66,676,648 +0.41(+0.83%)
Jul 31, 2007 50.49 50.81 49.41 49.53 58,240,160 -0.51(-1.02%)
Jul 30, 2007 50.04 50.32 49.04 50.04 60,615,652 +0.24(+0.49%)
Jul 27, 2007 51.15 51.49 49.74 49.80 70,561,240 -1.54(-2.99%)
Jul 26, 2007 52.60 52.95 50.35 51.34 77,989,080 -2.65(-4.91%)
Jul 25, 2007 53.09 54.22 51.99 53.99 54,069,356 +1.13(+2.15%)
Jul 24, 2007 53.83 54.05 52.85 52.85 54,729,616 -1.51(-2.78%)
Jul 23, 2007 53.49 54.47 53.12 54.37 41,874,528 +0.87(+1.63%)
Jul 20, 2007 53.54 54.16 53.11 53.49 52,962,956 -0.20(-0.38%)
Jul 19, 2007 53.26 53.96 53.06 53.70 43,382,400 +0.66(+1.25%)
Jul 18, 2007 51.68 53.18 51.64 53.04 52,777,484 +1.20(+2.31%)
Jul 17, 2007 52.47 52.69 51.79 51.84 40,360,248 -0.35(-0.68%)
Jul 16, 2007 51.98 52.49 51.63 52.19 38,509,960 -0.37(-0.70%)
Jul 13, 2007 52.19 52.83 52.01 52.56 39,390,796 +0.41(+0.79%)
Jul 12, 2007 51.03 52.21 50.79 52.15 42,545,104 +1.36(+2.67%)
Jul 11, 2007 50.27 50.84 49.98 50.79 34,893,536 +0.46(+0.91%)
Jul 10, 2007 50.70 51.19 50.23 50.33 44,669,260 -0.55(-1.07%)
Jul 09, 2007 50.35 51.14 50.18 50.88 32,981,508 +0.57(+1.13%)
Jul 06, 2007 49.78 50.59 49.67 50.31 39,518,692 +0.76(+1.53%)
Jul 05, 2007 49.75 49.96 48.96 49.55 30,884,344 -0.12(-0.23%)
Jul 03, 2007 49.54 49.84 49.25 49.67 16,232,511 +0.31(+0.64%)
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.