Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 50.00 50.27 49.19 49.56 4,489,400 -0.44(-0.88%)
Sep 27, 2007 49.86 50.46 49.78 50.00 3,407,500 +0.14(+0.28%)
Sep 26, 2007 49.41 50.10 49.31 49.86 4,333,600 +0.45(+0.91%)
Sep 25, 2007 49.46 49.64 49.20 49.41 3,608,723 -0.20(-0.40%)
Sep 24, 2007 49.71 50.26 49.38 49.61 4,954,300 -0.08(-0.16%)
Sep 21, 2007 50.58 50.58 49.13 49.69 6,827,243 -0.21(-0.42%)
Sep 20, 2007 49.86 50.65 49.41 49.90 3,330,900 +0.02(+0.04%)
Sep 19, 2007 49.50 50.30 49.38 49.88 4,553,400 +0.58(+1.18%)
Sep 18, 2007 47.86 49.35 47.80 49.30 5,465,817 +1.52(+3.18%)
Sep 17, 2007 47.67 48.35 47.59 47.78 4,113,000 -0.26(-0.54%)
Sep 14, 2007 47.68 48.39 47.60 48.04 3,666,900 +0.15(+0.31%)
Sep 13, 2007 47.66 48.22 47.70 47.89 2,952,100 +0.23(+0.48%)
Sep 12, 2007 47.50 48.17 47.30 47.66 3,233,368 +0.09(+0.19%)
Sep 11, 2007 47.29 47.97 47.11 47.57 3,705,200 +0.28(+0.59%)
Sep 10, 2007 47.74 47.89 47.11 47.29 4,080,400 -0.21(-0.44%)
Sep 07, 2007 47.56 48.12 46.56 47.50 5,719,900 -0.92(-1.90%)
Sep 06, 2007 48.40 48.72 48.01 48.42 3,795,300 +0.02(+0.04%)
Sep 05, 2007 48.65 48.88 48.21 48.40 4,903,000 -0.60(-1.22%)
Sep 04, 2007 48.75 49.18 48.36 49.00 4,106,200 +0.25(+0.51%)
Aug 31, 2007 48.75 49.04 48.39 48.75 4,781,900 +0.31(+0.64%)
Aug 30, 2007 48.70 49.13 47.94 48.44 3,999,700 -0.26(-0.53%)
Aug 29, 2007 48.40 49.37 47.99 48.70 4,729,500 +0.58(+1.21%)
Aug 28, 2007 48.89 48.89 48.02 48.12 5,473,900 -0.71(-1.45%)
Aug 27, 2007 48.79 49.18 48.50 48.83 2,928,837 -0.25(-0.51%)
Aug 24, 2007 49.02 49.17 48.44 49.08 3,791,400 +0.14(+0.29%)
Aug 23, 2007 49.16 49.77 48.41 48.94 5,027,200 +0.02(+0.04%)
Aug 22, 2007 48.10 49.02 47.91 48.92 7,789,500 +1.17(+2.45%)
Aug 21, 2007 47.63 48.19 47.44 47.75 4,412,200 +0.01(+0.02%)
Aug 20, 2007 47.40 48.07 46.80 47.74 6,228,400 +0.43(+0.91%)
Aug 17, 2007 49.00 49.13 47.04 47.31 8,929,600 -0.69(-1.44%)
Aug 16, 2007 46.92 48.20 46.20 48.00 10,078,000 +1.08(+2.30%)
Aug 15, 2007 47.08 48.41 46.86 46.92 7,695,800 -0.24(-0.51%)
Aug 14, 2007 47.75 48.38 47.10 47.16 5,818,600 -0.79(-1.65%)
Aug 13, 2007 49.66 49.66 47.62 47.95 6,545,500 -0.64(-1.32%)
Aug 10, 2007 48.83 49.29 48.00 48.59 9,248,366 -0.47(-0.96%)
Aug 09, 2007 48.29 49.98 47.28 49.06 9,801,100 -0.37(-0.75%)
Aug 08, 2007 47.40 49.75 47.31 49.43 8,674,900 +2.03(+4.28%)
Aug 07, 2007 47.23 47.61 46.92 47.40 8,027,900 -0.24(-0.50%)
Aug 06, 2007 46.56 47.84 45.75 47.64 7,355,200 +1.02(+2.19%)
Aug 03, 2007 46.78 47.26 46.25 46.62 6,326,353 -0.52(-1.10%)
Aug 02, 2007 47.35 47.65 46.74 47.14 5,961,700 -0.19(-0.40%)
Aug 01, 2007 46.65 47.46 46.15 47.33 7,999,219 +0.60(+1.28%)
Jul 31, 2007 48.01 48.05 46.73 46.73 6,295,200 -0.32(-0.68%)
Jul 30, 2007 47.39 47.44 46.68 47.05 6,937,000 +0.23(+0.49%)
Jul 27, 2007 48.01 48.01 46.46 46.82 9,005,550 -0.93(-1.95%)
Jul 26, 2007 48.80 49.18 47.13 47.75 11,047,902 -1.44(-2.93%)
Jul 25, 2007 50.10 50.22 47.83 49.19 11,286,800 -0.71(-1.42%)
Jul 24, 2007 51.68 51.68 49.69 49.90 12,422,200 -3.36(-6.31%)
Jul 23, 2007 52.70 53.48 52.65 53.26 5,808,600 +0.64(+1.22%)
Jul 20, 2007 52.50 53.41 52.45 52.62 5,556,100 -0.52(-0.98%)
Jul 19, 2007 53.27 53.35 52.83 53.14 3,891,326 -0.21(-0.39%)
Jul 18, 2007 52.85 53.43 52.62 53.35 5,929,402 +0.05(+0.09%)
Jul 17, 2007 52.33 53.40 52.30 53.30 6,819,423 +1.30(+2.50%)
Jul 16, 2007 51.80 52.38 51.30 52.00 5,338,815 +0.45(+0.87%)
Jul 13, 2007 51.28 51.72 51.16 51.55 4,470,775 +0.05(+0.10%)
Jul 12, 2007 51.25 51.77 51.01 51.50 6,575,882 +0.32(+0.63%)
Jul 11, 2007 51.50 51.57 50.96 51.18 4,553,200 -0.03(-0.06%)
Jul 10, 2007 52.66 53.90 51.21 51.21 4,302,889 -0.84(-1.61%)
Jul 09, 2007 51.99 52.10 51.55 52.05 4,477,400 +0.08(+0.15%)
Jul 06, 2007 52.06 52.28 51.81 51.97 3,916,600 -0.09(-0.17%)
Jul 05, 2007 52.10 52.40 51.80 52.06 2,819,000 -0.07(-0.13%)
Jul 03, 2007 51.80 52.24 51.70 52.13 3,157,383 +0.33(+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.