Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 44.49 44.86 44.41 44.71 4,191,959 +0.20(+0.46%)
Sep 27, 2007 44.73 44.89 44.34 44.51 4,519,820 -0.08(-0.17%)
Sep 26, 2007 44.76 44.86 44.19 44.58 4,350,104 +0.16(+0.36%)
Sep 25, 2007 43.53 44.48 43.41 44.43 4,602,151 +0.81(+1.86%)
Sep 24, 2007 44.19 44.46 43.44 43.61 5,235,394 -0.51(-1.16%)
Sep 21, 2007 44.04 44.43 43.73 44.13 11,693,153 +0.39(+0.89%)
Sep 20, 2007 43.72 43.98 43.46 43.73 4,636,865 -0.07(-0.15%)
Sep 19, 2007 43.79 44.33 43.62 43.80 7,359,903 +0.74(+1.71%)
Sep 18, 2007 42.38 43.16 42.09 43.07 5,812,774 +0.71(+1.67%)
Sep 17, 2007 42.35 42.55 41.92 42.36 4,807,100 -0.08(-0.18%)
Sep 14, 2007 42.16 42.52 42.07 42.43 3,112,533 +0.11(+0.25%)
Sep 13, 2007 42.08 42.55 41.98 42.33 3,784,960 +0.25(+0.59%)
Sep 12, 2007 42.28 42.43 41.95 42.08 4,707,063 -0.19(-0.44%)
Sep 11, 2007 41.39 42.46 41.39 42.27 5,010,081 +0.87(+2.11%)
Sep 10, 2007 41.34 41.64 40.69 41.40 4,304,483 +0.26(+0.64%)
Sep 07, 2007 42.03 42.40 41.00 41.13 6,922,711 -1.47(-3.44%)
Sep 06, 2007 41.35 42.61 41.35 42.60 5,775,266 +1.07(+2.57%)
Sep 05, 2007 41.99 42.37 41.29 41.53 7,161,464 -0.84(-1.99%)
Sep 04, 2007 42.28 42.48 41.67 42.37 5,275,295 +0.16(+0.37%)
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%)
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.