Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 48.05 48.19 47.32 47.81 777,600 +0.19(+0.40%)
Aug 30, 2007 47.75 48.25 47.33 47.62 643,000 -0.50(-1.04%)
Aug 29, 2007 47.04 48.15 46.90 48.12 964,200 +1.52(+3.26%)
Aug 28, 2007 46.75 47.58 46.54 46.60 1,289,100 -0.95(-2.00%)
Aug 27, 2007 48.75 48.81 47.45 47.55 1,160,987 -1.51(-3.08%)
Aug 24, 2007 48.30 49.06 47.88 49.06 692,100 +0.84(+1.74%)
Aug 23, 2007 48.55 48.66 47.90 48.22 675,700 -0.05(-0.10%)
Aug 22, 2007 48.38 48.47 47.79 48.27 717,000 +0.21(+0.44%)
Aug 21, 2007 47.05 48.51 47.03 48.06 1,447,000 +0.59(+1.24%)
Aug 20, 2007 47.58 47.69 46.56 47.47 1,441,900 -0.22(-0.46%)
Aug 17, 2007 48.27 48.51 46.18 47.69 2,000,300 +0.91(+1.95%)
Aug 16, 2007 46.20 47.17 45.26 46.78 1,932,141 +0.23(+0.49%)
Aug 15, 2007 47.31 48.28 46.51 46.55 1,182,700 -0.97(-2.04%)
Aug 14, 2007 48.61 49.21 47.52 47.52 1,899,700 -1.67(-3.39%)
Aug 13, 2007 48.32 50.01 48.13 49.19 1,468,300 +1.15(+2.39%)
Aug 10, 2007 47.50 48.84 46.80 48.04 1,669,702 -0.22(-0.46%)
Aug 09, 2007 48.99 49.85 48.20 48.26 1,858,600 -1.63(-3.27%)
Aug 08, 2007 49.15 50.53 48.83 49.89 2,193,500 +0.74(+1.51%)
Aug 07, 2007 48.00 49.55 47.72 49.15 1,615,600 +0.72(+1.49%)
Aug 06, 2007 46.59 48.43 45.99 48.43 1,326,500 +1.62(+3.46%)
Aug 03, 2007 47.74 48.12 46.81 46.81 2,048,100 -1.31(-2.72%)
Aug 02, 2007 48.25 48.81 47.66 48.12 1,483,000 -0.10(-0.21%)
Aug 01, 2007 46.25 48.27 46.24 48.22 1,857,939 +1.84(+3.97%)
Jul 31, 2007 47.50 48.15 46.38 46.38 2,104,200 -0.95(-2.01%)
Jul 30, 2007 46.22 47.52 46.01 47.33 2,156,700 +0.98(+2.11%)
Jul 27, 2007 48.62 48.84 46.35 46.35 3,494,600 -2.27(-4.67%)
Jul 26, 2007 49.64 49.79 48.00 48.62 2,214,600 -1.11(-2.23%)
Jul 25, 2007 49.80 50.19 48.59 49.73 1,959,500 +0.23(+0.46%)
Jul 24, 2007 51.00 51.42 49.40 49.50 1,571,100 -1.71(-3.34%)
Jul 23, 2007 50.96 51.74 50.84 51.21 788,500 +0.32(+0.63%)
Jul 20, 2007 51.40 51.70 50.81 50.89 1,367,961 -0.45(-0.88%)
Jul 19, 2007 50.37 51.39 50.27 51.34 1,129,002 +0.91(+1.80%)
Jul 18, 2007 49.25 50.52 49.25 50.43 1,305,490 +0.34(+0.68%)
Jul 17, 2007 50.62 50.63 50.04 50.09 907,700 -0.24(-0.48%)
Jul 16, 2007 50.90 51.26 50.24 50.33 1,026,348 -0.57(-1.12%)
Jul 13, 2007 50.55 51.18 50.34 50.90 1,286,714 +0.23(+0.45%)
Jul 12, 2007 49.12 50.67 48.83 50.67 1,919,791 +1.56(+3.18%)
Jul 11, 2007 48.30 49.11 48.29 49.11 1,491,300 +0.85(+1.76%)
Jul 10, 2007 48.56 49.00 48.26 48.26 1,246,700 -0.67(-1.37%)
Jul 09, 2007 48.86 49.16 48.65 48.93 894,600 +0.31(+0.64%)
Jul 06, 2007 48.99 48.90 48.21 48.62 1,121,700 -0.37(-0.76%)
Jul 05, 2007 49.01 49.35 48.46 48.99 1,261,822 -0.10(-0.20%)
Jul 03, 2007 48.80 49.65 48.66 49.09 1,086,200 +0.39(+0.80%)
Jul 02, 2007 48.36 48.74 47.65 48.70 1,800,700 +0.48(+1.00%)
Jun 29, 2007 48.22 48.76 47.72 48.22 1,947,863 +0.00(+0.00%)
Jun 28, 2007 48.57 48.89 48.19 48.22 1,303,600 -0.33(-0.68%)
Jun 27, 2007 47.50 48.62 47.22 48.55 1,919,300 +0.59(+1.23%)
Jun 26, 2007 48.56 49.09 47.95 47.96 2,548,000 -0.60(-1.24%)
Jun 25, 2007 48.28 49.36 48.23 48.56 1,335,800 +0.10(+0.21%)
Jun 22, 2007 49.47 49.47 48.24 48.46 1,852,700 -1.02(-2.06%)
Jun 21, 2007 49.55 50.02 49.25 49.48 1,435,674 -0.07(-0.14%)
Jun 20, 2007 50.90 51.10 49.53 49.55 1,586,300 -1.34(-2.63%)
Jun 19, 2007 50.93 51.10 50.44 50.89 803,700 +0.13(+0.26%)
Jun 18, 2007 51.45 51.57 50.76 50.76 638,400 -0.62(-1.21%)
Jun 15, 2007 51.22 51.78 51.09 51.38 1,073,500 +0.40(+0.78%)
Jun 14, 2007 50.80 51.17 50.40 50.98 1,390,400 -0.26(-0.51%)
Jun 13, 2007 50.39 51.30 50.35 51.24 1,297,000 +1.26(+2.52%)
Jun 12, 2007 50.57 50.76 49.82 49.98 1,046,500 -0.78(-1.54%)
Jun 11, 2007 50.06 51.28 50.06 50.76 1,708,500 +0.70(+1.40%)
Jun 08, 2007 49.29 50.21 49.10 50.06 1,787,812 +0.73(+1.48%)
Jun 07, 2007 51.40 51.40 49.33 49.33 3,407,344 -2.07(-4.03%)
Jun 06, 2007 52.41 52.47 51.37 51.40 3,702,592 -1.00(-1.91%)
Jun 05, 2007 52.45 52.70 52.18 52.40 3,076,400 -0.05(-0.10%)
Jun 04, 2007 52.52 52.85 52.08 52.45 1,359,400 -0.26(-0.49%)
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.