Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 50.09 50.50 50.00 50.11 8,929,207 +0.03(+0.06%)
Aug 30, 2007 49.50 50.48 49.50 50.08 8,693,266 -0.11(-0.22%)
Aug 29, 2007 49.88 50.26 49.06 50.19 14,028,753 +1.18(+2.41%)
Aug 28, 2007 49.59 49.92 49.01 49.01 9,514,312 -0.91(-1.82%)
Aug 27, 2007 49.81 50.78 49.50 49.92 5,361,212 -0.35(-0.70%)
Aug 24, 2007 50.38 50.47 50.00 50.27 8,330,054 +0.02(+0.04%)
Aug 23, 2007 49.16 51.00 49.16 50.25 11,249,609 +0.95(+1.93%)
Aug 22, 2007 49.56 49.59 48.80 49.30 10,811,091 +0.06(+0.12%)
Aug 21, 2007 49.25 49.98 49.09 49.24 8,204,522 -0.55(-1.10%)
Aug 20, 2007 49.81 50.51 49.00 49.79 9,450,553 -0.29(-0.58%)
Aug 17, 2007 49.59 50.10 48.30 50.08 17,597,010 +0.67(+1.36%)
Aug 16, 2007 49.49 50.01 48.54 49.41 17,405,327 -1.18(-2.33%)
Aug 15, 2007 50.91 51.65 50.49 50.59 21,208,515 -0.73(-1.42%)
Aug 14, 2007 51.26 51.95 51.15 51.32 8,337,752 +0.06(+0.12%)
Aug 13, 2007 51.05 51.98 50.89 51.26 10,331,369 +1.18(+2.36%)
Aug 10, 2007 50.37 50.92 49.71 50.08 14,377,403 -0.91(-1.78%)
Aug 09, 2007 51.60 52.50 50.98 50.99 11,268,917 -1.01(-1.94%)
Aug 08, 2007 51.53 52.00 50.75 52.00 10,734,661 +0.61(+1.19%)
Aug 07, 2007 51.20 51.99 50.96 51.39 11,666,991 -0.38(-0.73%)
Aug 06, 2007 50.90 51.99 50.90 51.77 10,255,043 +0.87(+1.71%)
Aug 03, 2007 51.10 51.62 50.83 50.90 10,746,833 -0.54(-1.05%)
Aug 02, 2007 52.09 52.53 51.28 51.44 11,049,007 -0.65(-1.25%)
Aug 01, 2007 52.46 52.67 50.30 52.09 27,714,546 -1.65(-3.07%)
Jul 31, 2007 55.75 55.92 53.68 53.74 28,074,020 -2.45(-4.36%)
Jul 30, 2007 55.41 56.60 55.40 56.19 8,020,913 +0.57(+1.02%)
Jul 27, 2007 56.80 56.83 55.23 55.62 13,137,292 -0.54(-0.96%)
Jul 26, 2007 56.51 57.28 55.76 56.16 16,686,938 -1.00(-1.75%)
Jul 25, 2007 56.68 57.73 56.20 57.16 11,603,975 +0.72(+1.28%)
Jul 24, 2007 56.65 57.55 56.25 56.44 10,456,872 -0.36(-0.63%)
Jul 23, 2007 56.93 57.25 56.65 56.80 10,326,512 +0.62(+1.10%)
Jul 20, 2007 55.67 56.73 55.23 56.18 13,928,181 +0.61(+1.10%)
Jul 19, 2007 55.82 56.16 54.73 55.57 7,498,645 -0.23(-0.41%)
Jul 18, 2007 55.44 56.07 55.39 55.80 9,028,923 +0.21(+0.38%)
Jul 17, 2007 55.33 55.74 55.12 55.59 12,039,616 -0.44(-0.79%)
Jul 16, 2007 56.79 57.25 55.86 56.03 9,155,913 -0.90(-1.58%)
Jul 13, 2007 56.99 57.67 56.75 56.93 13,244,742 +0.98(+1.75%)
Jul 12, 2007 55.08 55.96 54.99 55.95 9,200,531 +0.82(+1.49%)
Jul 11, 2007 54.53 55.22 54.34 55.13 12,221,960 +0.84(+1.55%)
Jul 10, 2007 54.50 54.89 54.29 54.29 14,175,870 -0.26(-0.48%)
Jul 09, 2007 54.58 55.06 54.42 54.55 6,938,690 -0.27(-0.49%)
Jul 06, 2007 54.71 54.90 54.49 54.82 5,841,376 -0.04(-0.07%)
Jul 05, 2007 54.80 55.04 54.65 54.86 11,122,877 -0.33(-0.60%)
Jul 03, 2007 55.21 55.47 54.98 55.19 4,463,476 -0.05(-0.09%)
Jul 02, 2007 55.40 55.83 54.78 55.24 10,829,859 -0.05(-0.09%)
Jun 29, 2007 55.71 55.79 54.82 55.29 9,596,243 -0.02(-0.04%)
Jun 28, 2007 55.23 56.04 55.08 55.31 8,258,887 -0.19(-0.34%)
Jun 27, 2007 54.83 55.56 54.62 55.50 12,004,564 +0.40(+0.73%)
Jun 26, 2007 55.77 55.91 54.95 55.10 18,835,568 -0.76(-1.36%)
Jun 25, 2007 55.41 56.18 55.40 55.86 12,444,634 -0.10(-0.18%)
Jun 22, 2007 56.71 57.15 55.96 55.96 19,478,505 -1.31(-2.29%)
Jun 21, 2007 57.58 58.20 56.98 57.27 14,105,550 -0.43(-0.75%)
Jun 20, 2007 58.10 58.70 57.58 57.70 12,025,500 -0.43(-0.74%)
Jun 19, 2007 58.61 58.69 57.82 58.13 11,552,900 -0.48(-0.82%)
Jun 18, 2007 58.80 58.81 57.85 58.61 11,451,300 -0.42(-0.71%)
Jun 15, 2007 58.64 59.31 58.57 59.03 14,404,000 +0.80(+1.37%)
Jun 14, 2007 58.28 58.53 58.14 58.23 13,010,800 +0.09(+0.15%)
Jun 13, 2007 57.30 58.20 57.28 58.14 11,596,800 +0.68(+1.19%)
Jun 12, 2007 57.28 57.73 57.10 57.46 12,180,500 +0.05(+0.09%)
Jun 11, 2007 57.00 57.88 56.86 57.41 7,506,670 +0.04(+0.07%)
Jun 08, 2007 56.26 57.52 56.22 57.37 10,809,263 +0.73(+1.29%)
Jun 07, 2007 57.00 57.29 56.58 56.64 17,637,016 -0.65(-1.13%)
Jun 06, 2007 57.40 57.53 56.76 57.29 10,353,656 -0.32(-0.56%)
Jun 05, 2007 56.86 57.80 56.60 57.61 13,703,493 +0.70(+1.23%)
Jun 04, 2007 56.56 57.04 56.25 56.91 11,562,423 -0.03(-0.05%)
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.