Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 42.68 42.98 42.15 42.22 6,822,691 -0.11(-0.25%)
Aug 30, 2007 42.48 43.28 42.13 42.32 5,084,564 -0.53(-1.25%)
Aug 29, 2007 42.10 42.88 41.89 42.86 3,928,873 +1.06(+2.54%)
Aug 28, 2007 42.55 42.83 41.76 41.80 5,729,645 -0.98(-2.30%)
Aug 27, 2007 41.83 43.21 41.81 42.78 5,456,845 +0.83(+1.97%)
Aug 24, 2007 41.92 42.07 41.73 41.95 5,604,619 -0.05(-0.13%)
Aug 23, 2007 42.25 42.34 41.92 42.01 5,069,934 +0.04(+0.09%)
Aug 22, 2007 41.57 42.06 41.52 41.97 5,310,675 +0.60(+1.45%)
Aug 21, 2007 41.58 41.99 41.30 41.37 4,603,880 -0.60(-1.43%)
Aug 20, 2007 41.37 42.09 41.01 41.97 5,706,635 +1.02(+2.50%)
Aug 17, 2007 41.65 41.91 40.55 40.95 9,708,560 +0.26(+0.63%)
Aug 16, 2007 40.60 41.23 39.76 40.69 14,283,827 -0.45(-1.10%)
Aug 15, 2007 42.55 43.01 41.01 41.14 9,179,338 -1.24(-2.93%)
Aug 14, 2007 42.47 43.30 42.09 42.38 5,908,858 -0.09(-0.21%)
Aug 13, 2007 42.18 42.77 42.10 42.47 5,422,932 +0.36(+0.86%)
Aug 10, 2007 42.34 42.63 40.22 42.11 11,683,971 -0.58(-1.36%)
Aug 09, 2007 42.78 43.43 42.63 42.69 7,795,062 -0.73(-1.68%)
Aug 08, 2007 44.71 44.71 42.67 43.42 7,961,358 -0.84(-1.90%)
Aug 07, 2007 44.02 44.54 42.58 44.26 7,069,080 -0.06(-0.14%)
Aug 06, 2007 44.30 44.34 43.28 44.32 7,234,950 +0.26(+0.60%)
Aug 03, 2007 44.35 44.42 43.96 44.06 6,657,384 -0.34(-0.76%)
Aug 02, 2007 43.16 44.64 43.01 44.40 8,436,184 +1.43(+3.32%)
Aug 01, 2007 42.81 43.36 42.49 42.97 12,134,348 -0.27(-0.63%)
Jul 31, 2007 44.79 44.92 43.19 43.24 9,513,601 -1.45(-3.25%)
Jul 30, 2007 44.36 44.91 43.94 44.69 6,970,406 +0.62(+1.42%)
Jul 27, 2007 44.59 44.94 44.07 44.07 8,598,078 -0.61(-1.36%)
Jul 26, 2007 45.48 45.49 43.95 44.67 12,323,928 -1.10(-2.40%)
Jul 25, 2007 46.13 46.42 45.62 45.77 9,281,935 +0.15(+0.33%)
Jul 24, 2007 45.87 46.21 45.55 45.62 7,107,345 -0.58(-1.25%)
Jul 23, 2007 46.16 46.37 46.01 46.20 5,412,425 +0.37(+0.80%)
Jul 20, 2007 45.46 46.43 45.43 45.83 10,823,922 -0.02(-0.03%)
Jul 19, 2007 46.39 46.54 44.93 45.85 10,051,057 +0.33(+0.73%)
Jul 18, 2007 45.63 45.82 45.24 45.52 6,374,189 -0.23(-0.49%)
Jul 17, 2007 45.82 46.02 45.56 45.74 7,389,431 +0.18(+0.40%)
Jul 16, 2007 45.37 45.95 45.34 45.56 7,017,541 +0.35(+0.76%)
Jul 13, 2007 45.32 45.57 44.95 45.22 6,396,295 -0.23(-0.50%)
Jul 12, 2007 44.32 45.48 44.16 45.44 9,353,843 +1.28(+2.89%)
Jul 11, 2007 43.59 44.34 43.46 44.16 6,696,867 +0.69(+1.59%)
Jul 10, 2007 43.65 43.98 43.46 43.47 5,150,973 -0.53(-1.21%)
Jul 09, 2007 44.52 44.53 43.98 44.01 4,033,533 -0.41(-0.93%)
Jul 06, 2007 44.07 44.52 43.95 44.42 4,190,620 +0.54(+1.23%)
Jul 05, 2007 42.89 44.05 42.89 43.88 6,628,595 +0.87(+2.03%)
Jul 03, 2007 43.10 43.30 42.83 43.01 2,373,231 +0.09(+0.21%)
Jul 02, 2007 42.63 43.23 42.56 42.92 5,710,388 +0.60(+1.42%)
Jun 29, 2007 42.49 42.72 42.10 42.31 5,215,609 -0.08(-0.18%)
Jun 28, 2007 42.34 43.08 42.15 42.39 5,287,488 +0.05(+0.12%)
Jun 27, 2007 41.96 42.38 41.72 42.34 6,379,659 +0.23(+0.54%)
Jun 26, 2007 42.03 42.43 41.86 42.11 8,853,842 +0.25(+0.59%)
Jun 25, 2007 41.97 42.35 41.61 41.86 4,745,176 +0.00(+0.00%)
Jun 22, 2007 42.24 42.29 41.76 41.86 8,294,405 -0.53(-1.24%)
Jun 21, 2007 42.52 42.73 41.82 42.39 6,710,006 -0.13(-0.30%)
Jun 20, 2007 43.58 43.76 42.45 42.52 6,890,923 -0.99(-2.28%)
Jun 19, 2007 43.31 43.82 43.25 43.51 4,326,296 +0.05(+0.10%)
Jun 18, 2007 44.54 44.54 43.38 43.46 5,774,335 -0.80(-1.80%)
Jun 15, 2007 44.09 44.46 43.79 44.26 9,698,021 +0.47(+1.08%)
Jun 14, 2007 43.34 43.95 43.23 43.79 5,830,597 +0.52(+1.20%)
Jun 13, 2007 42.87 43.34 42.68 43.27 7,141,906 +0.68(+1.61%)
Jun 12, 2007 42.86 42.97 42.41 42.58 5,768,616 -0.29(-0.67%)
Jun 11, 2007 43.04 43.16 42.79 42.87 6,088,194 -0.27(-0.63%)
Jun 08, 2007 42.40 43.16 42.25 43.14 5,390,817 +0.74(+1.74%)
Jun 07, 2007 43.11 43.21 42.40 42.40 7,910,012 -0.71(-1.64%)
Jun 06, 2007 43.74 43.67 42.84 43.11 7,316,886 -0.63(-1.44%)
Jun 05, 2007 43.95 44.10 43.58 43.74 7,367,113 -0.33(-0.75%)
Jun 04, 2007 43.98 44.34 43.82 44.07 6,339,878 -0.14(-0.31%)
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.