Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 65.90 68.12 65.64 67.25 5,371,773 +0.91(+1.37%)
Sep 27, 2007 64.31 66.39 63.28 66.34 5,534,988 +2.07(+3.22%)
Sep 26, 2007 65.11 65.25 63.40 64.27 5,880,340 -0.11(-0.17%)
Sep 25, 2007 63.01 64.95 60.00 64.38 12,464,654 +2.40(+3.87%)
Sep 24, 2007 57.00 62.65 57.00 61.98 11,184,741 +5.12(+9.01%)
Sep 21, 2007 57.17 57.63 56.38 56.86 4,977,910 +0.26(+0.46%)
Sep 20, 2007 55.55 57.07 54.85 56.60 5,258,294 +1.26(+2.28%)
Sep 19, 2007 57.50 58.00 54.85 55.34 7,897,725 -1.76(-3.08%)
Sep 18, 2007 55.73 57.80 54.45 57.10 7,230,079 +0.32(+0.56%)
Sep 17, 2007 57.87 58.27 56.61 56.78 2,646,065 -1.13(-1.95%)
Sep 14, 2007 56.99 58.50 56.60 57.91 3,766,615 +0.32(+0.56%)
Sep 13, 2007 59.22 59.75 57.28 57.59 3,692,154 -0.78(-1.34%)
Sep 12, 2007 57.38 60.50 57.38 58.37 7,681,886 +0.66(+1.14%)
Sep 11, 2007 57.70 58.22 57.21 57.71 3,210,873 +0.11(+0.19%)
Sep 10, 2007 57.60 58.17 56.22 57.60 4,246,990 +0.68(+1.19%)
Sep 07, 2007 56.87 57.40 56.27 56.92 5,720,309 -1.48(-2.53%)
Sep 06, 2007 57.10 58.45 56.16 58.40 5,922,000 +2.47(+4.42%)
Sep 05, 2007 58.55 58.99 54.48 55.93 13,276,005 -3.53(-5.94%)
Sep 04, 2007 58.30 59.97 58.30 59.46 3,132,331 +0.42(+0.71%)
Aug 31, 2007 59.42 59.59 58.00 59.04 2,911,025 +0.86(+1.48%)
Aug 30, 2007 58.24 59.00 57.54 58.18 3,587,287 -0.96(-1.62%)
Aug 29, 2007 58.31 59.46 57.15 59.14 3,977,028 +1.85(+3.23%)
Aug 28, 2007 59.25 59.38 56.59 57.29 5,642,895 -2.69(-4.48%)
Aug 27, 2007 61.43 61.99 59.51 59.98 7,966,674 +0.99(+1.68%)
Aug 24, 2007 56.36 59.13 55.36 58.99 5,476,121 +2.30(+4.06%)
Aug 23, 2007 58.94 58.94 55.93 56.69 4,456,459 -1.44(-2.48%)
Aug 22, 2007 59.58 60.00 56.57 58.13 6,700,960 -0.30(-0.51%)
Aug 21, 2007 56.23 58.50 55.75 58.43 7,647,333 +2.30(+4.10%)
Aug 20, 2007 52.75 56.36 52.25 56.13 9,494,288 +4.91(+9.59%)
Aug 17, 2007 51.13 51.65 49.09 51.22 6,814,191 +3.82(+8.06%)
Aug 16, 2007 46.51 48.00 44.10 47.40 9,601,722 -1.62(-3.30%)
Aug 15, 2007 51.75 52.58 48.60 49.02 4,596,227 -2.94(-5.66%)
Aug 14, 2007 51.61 53.00 50.80 51.96 5,811,778 +0.77(+1.50%)
Aug 13, 2007 53.45 53.50 51.00 51.19 4,876,612 +0.84(+1.67%)
Aug 10, 2007 50.25 52.19 47.01 50.35 8,101,774 -2.41(-4.57%)
Aug 09, 2007 53.52 56.61 52.65 52.76 6,022,234 -3.52(-6.25%)
Aug 08, 2007 58.42 59.00 55.93 56.28 5,318,363 -1.14(-1.99%)
Aug 07, 2007 54.91 57.74 54.00 57.42 5,278,484 +2.29(+4.15%)
Aug 06, 2007 58.71 59.40 52.50 55.13 9,696,329 -3.49(-5.95%)
Aug 03, 2007 58.65 61.35 58.42 58.62 5,256,798 -1.70(-2.82%)
Aug 02, 2007 59.48 60.57 58.80 60.32 5,434,376 +1.74(+2.97%)
Aug 01, 2007 58.25 59.16 56.51 58.58 5,907,428 -0.74(-1.25%)
Jul 31, 2007 58.77 60.83 58.32 59.32 11,794,152 +2.28(+4.00%)
Jul 30, 2007 56.72 57.53 55.86 57.04 7,368,055 +1.62(+2.92%)
Jul 27, 2007 59.21 59.71 54.22 55.42 21,429,396 +4.83(+9.55%)
Jul 26, 2007 49.08 51.81 48.51 50.59 17,159,736 +1.34(+2.72%)
Jul 25, 2007 49.25 49.30 47.85 49.25 6,579,227 +1.40(+2.93%)
Jul 24, 2007 47.60 49.46 47.14 47.85 8,027,297 -0.60(-1.24%)
Jul 23, 2007 45.95 48.45 45.90 48.45 7,293,712 +3.26(+7.21%)
Jul 20, 2007 45.61 45.93 44.00 45.19 4,347,656 -0.71(-1.55%)
Jul 19, 2007 47.01 47.05 45.75 45.90 2,926,182 +0.20(+0.44%)
Jul 18, 2007 45.00 45.75 44.50 45.70 4,076,418 -0.29(-0.63%)
Jul 17, 2007 46.77 47.08 45.76 45.99 3,373,059 -0.60(-1.29%)
Jul 16, 2007 47.10 47.90 46.36 46.59 3,875,158 -0.51(-1.08%)
Jul 13, 2007 47.82 48.18 46.70 47.10 3,434,549 -1.08(-2.24%)
Jul 12, 2007 49.02 49.29 47.35 48.18 4,698,508 -0.40(-0.82%)
Jul 11, 2007 48.41 49.22 47.05 48.58 5,143,274 +0.32(+0.66%)
Jul 10, 2007 48.10 49.70 47.44 48.26 7,793,764 +0.38(+0.79%)
Jul 09, 2007 45.99 48.08 45.55 47.88 9,933,198 +3.39(+7.62%)
Jul 06, 2007 43.50 44.71 43.30 44.49 4,404,877 +1.25(+2.89%)
Jul 05, 2007 41.75 43.43 41.55 43.24 4,778,468 +1.74(+4.19%)
Jul 03, 2007 41.90 42.59 41.18 41.50 2,302,314 -0.34(-0.81%)
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.