Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 51.14 51.41 50.90 50.99 109,700 +0.06(+0.12%)
Aug 30, 2007 50.30 51.10 50.01 50.93 84,400 -0.17(-0.33%)
Aug 29, 2007 51.20 51.45 50.86 51.10 104,800 +0.12(+0.24%)
Aug 28, 2007 51.50 51.50 50.90 50.98 78,000 -0.61(-1.18%)
Aug 27, 2007 51.40 51.79 51.17 51.59 139,400 +0.37(+0.72%)
Aug 24, 2007 50.84 51.22 50.68 51.22 208,700 +0.38(+0.75%)
Aug 23, 2007 50.09 51.08 50.09 50.84 308,900 +0.85(+1.70%)
Aug 22, 2007 49.80 50.23 49.57 49.99 1,138,500 +0.28(+0.56%)
Aug 21, 2007 49.80 49.95 49.51 49.71 148,800 -0.14(-0.28%)
Aug 20, 2007 49.90 50.00 49.14 49.85 319,400 +0.13(+0.26%)
Aug 17, 2007 50.05 50.85 49.59 49.72 260,500 +0.72(+1.47%)
Aug 16, 2007 49.00 49.55 48.27 49.00 309,600 -1.23(-2.45%)
Aug 15, 2007 51.51 52.86 49.90 50.23 324,200 -0.30(-0.59%)
Aug 14, 2007 52.10 52.10 50.12 50.53 207,800 -0.32(-0.63%)
Aug 13, 2007 51.00 51.22 49.45 50.85 260,200 +0.59(+1.17%)
Aug 10, 2007 50.51 50.65 49.01 50.26 296,500 -0.58(-1.14%)
Aug 09, 2007 52.45 52.57 50.54 50.84 477,200 -1.77(-3.36%)
Aug 08, 2007 51.98 52.62 51.19 52.61 397,200 +0.23(+0.44%)
Aug 07, 2007 50.00 52.98 50.00 52.38 514,400 +1.70(+3.35%)
Aug 06, 2007 51.40 51.90 48.50 50.68 799,200 -2.35(-4.43%)
Aug 03, 2007 52.32 53.03 52.23 53.03 423,100 -0.50(-0.93%)
Aug 02, 2007 54.11 54.75 53.14 53.53 357,000 -1.64(-2.97%)
Aug 01, 2007 55.05 56.08 54.90 55.17 180,900 -0.44(-0.79%)
Jul 31, 2007 55.71 56.10 55.30 55.61 169,800 -0.13(-0.23%)
Jul 30, 2007 56.00 56.69 54.90 55.74 191,700 -1.03(-1.81%)
Jul 27, 2007 56.29 56.96 55.28 56.77 302,400 -0.02(-0.04%)
Jul 26, 2007 57.00 57.44 55.90 56.79 189,200 -0.45(-0.79%)
Jul 25, 2007 56.98 57.75 56.75 57.24 209,400 +0.31(+0.54%)
Jul 24, 2007 56.62 57.21 56.30 56.93 284,400 -0.07(-0.12%)
Jul 23, 2007 57.60 57.61 56.77 57.00 1,312,300 -0.55(-0.96%)
Jul 20, 2007 56.60 57.59 56.48 57.55 167,700 +0.23(+0.40%)
Jul 19, 2007 57.30 58.00 57.01 57.32 268,300 -0.17(-0.30%)
Jul 18, 2007 58.00 58.36 57.25 57.49 231,700 -0.63(-1.08%)
Jul 17, 2007 57.02 58.47 57.02 58.12 345,900 +0.37(+0.64%)
Jul 16, 2007 57.90 57.90 57.54 57.75 430,100 -0.17(-0.29%)
Jul 13, 2007 57.18 58.15 57.18 57.92 214,200 +0.42(+0.73%)
Jul 12, 2007 56.97 57.80 56.97 57.50 197,800 +0.54(+0.95%)
Jul 11, 2007 56.80 57.25 56.75 56.96 192,800 -0.06(-0.11%)
Jul 10, 2007 56.80 57.02 56.30 57.02 153,800 +0.49(+0.87%)
Jul 09, 2007 55.57 56.88 55.56 56.53 198,100 +0.20(+0.36%)
Jul 06, 2007 56.85 57.05 56.16 56.33 225,100 -0.45(-0.79%)
Jul 05, 2007 56.89 56.99 56.49 56.78 191,000 +0.19(+0.34%)
Jul 03, 2007 56.04 56.77 56.04 56.59 101,400 +0.43(+0.77%)
Jul 02, 2007 55.75 56.71 55.61 56.16 214,100 +0.61(+1.10%)
Jun 29, 2007 55.46 55.86 55.16 55.55 148,400 +0.23(+0.42%)
Jun 28, 2007 54.83 55.84 54.83 55.32 160,000 +0.19(+0.34%)
Jun 27, 2007 54.85 55.56 54.69 55.13 138,900 +0.03(+0.05%)
Jun 26, 2007 55.10 55.40 54.80 55.10 169,900 -0.07(-0.13%)
Jun 25, 2007 55.51 55.76 55.12 55.17 182,900 -0.34(-0.61%)
Jun 22, 2007 55.60 55.83 55.29 55.51 126,300 -0.34(-0.61%)
Jun 21, 2007 55.48 55.99 55.46 55.85 259,800 +0.49(+0.89%)
Jun 20, 2007 56.65 56.65 55.36 55.36 167,900 -0.65(-1.16%)
Jun 19, 2007 55.18 56.21 55.05 56.01 285,700 +0.33(+0.59%)
Jun 18, 2007 56.77 56.92 54.80 55.68 928,100 +1.40(+2.58%)
Jun 15, 2007 54.40 54.93 54.09 54.28 200,200 +0.08(+0.15%)
Jun 14, 2007 53.50 54.21 53.50 54.20 104,600 +0.45(+0.84%)
Jun 13, 2007 53.06 53.93 52.52 53.75 220,300 +0.43(+0.81%)
Jun 12, 2007 52.93 53.43 52.30 53.32 225,600 -0.19(-0.36%)
Jun 11, 2007 53.90 54.07 53.44 53.51 140,800 -0.56(-1.04%)
Jun 08, 2007 53.67 54.11 53.56 54.07 265,600 -0.30(-0.55%)
Jun 07, 2007 55.00 55.00 53.60 54.37 199,800 -0.81(-1.47%)
Jun 06, 2007 55.05 55.35 54.71 55.18 117,000 -0.05(-0.09%)
Jun 05, 2007 55.43 55.79 55.06 55.23 102,300 -0.20(-0.36%)
Jun 04, 2007 55.30 55.56 55.06 55.43 115,400 -0.12(-0.22%)
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.