Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 48.15 48.40 47.52 47.70 39,386,628 +0.18(+0.39%)
Aug 30, 2007 47.26 47.99 46.94 47.52 39,922,568 +0.09(+0.20%)
Aug 29, 2007 46.45 47.63 46.30 47.42 42,381,928 +1.24(+2.69%)
Aug 28, 2007 47.22 47.22 46.18 46.18 46,476,612 -1.18(-2.49%)
Aug 27, 2007 47.36 47.62 47.14 47.36 29,203,188 -0.32(-0.67%)
Aug 24, 2007 46.60 47.77 46.59 47.68 37,792,644 +1.08(+2.32%)
Aug 23, 2007 46.77 47.05 46.21 46.60 43,446,980 +0.09(+0.20%)
Aug 22, 2007 46.59 46.87 46.20 46.50 40,494,096 +0.24(+0.52%)
Aug 21, 2007 47.02 47.11 45.91 46.27 43,093,204 -0.77(-1.63%)
Aug 20, 2007 46.65 47.28 46.07 47.03 42,290,572 +0.22(+0.46%)
Aug 17, 2007 45.79 47.17 45.61 46.82 64,803,784 +1.93(+4.30%)
Aug 16, 2007 45.45 45.59 43.82 44.89 88,746,584 -0.57(-1.25%)
Aug 15, 2007 46.33 46.96 45.27 45.45 49,641,904 -0.80(-1.73%)
Aug 14, 2007 46.37 46.68 45.62 46.25 54,032,480 +0.12(+0.25%)
Aug 13, 2007 47.43 47.43 45.91 46.14 45,559,472 -0.88(-1.88%)
Aug 10, 2007 45.91 47.38 45.68 47.02 58,687,180 +0.51(+1.09%)
Aug 09, 2007 47.68 48.29 46.52 46.52 64,635,504 -2.39(-4.89%)
Aug 08, 2007 47.69 48.91 47.49 48.91 65,719,572 +1.22(+2.57%)
Aug 07, 2007 46.27 48.12 45.91 47.68 64,563,844 +1.20(+2.59%)
Aug 06, 2007 45.60 46.63 44.75 46.48 72,891,320 +0.81(+1.78%)
Aug 03, 2007 46.69 47.78 45.36 45.67 65,047,212 -1.72(-3.64%)
Aug 02, 2007 47.71 47.87 46.47 47.39 66,585,044 -0.37(-0.77%)
Aug 01, 2007 47.29 48.57 46.52 47.76 69,725,520 +0.40(+0.83%)
Jul 31, 2007 48.28 48.59 47.25 47.37 60,903,264 -0.49(-1.02%)
Jul 30, 2007 47.85 48.12 46.89 47.86 63,387,376 +0.23(+0.49%)
Jul 27, 2007 48.91 49.24 47.57 47.62 73,787,736 -1.47(-2.99%)
Jul 26, 2007 50.30 50.63 48.15 49.09 81,555,232 -2.54(-4.91%)
Jul 25, 2007 50.77 51.85 49.71 51.63 56,541,744 +1.09(+2.15%)
Jul 24, 2007 51.48 51.68 50.54 50.54 57,232,200 -1.45(-2.78%)
Jul 23, 2007 51.15 52.09 50.80 51.99 43,789,292 +0.83(+1.63%)
Jul 20, 2007 51.19 51.80 50.78 51.16 55,384,756 -0.19(-0.38%)
Jul 19, 2007 50.93 51.60 50.74 51.35 45,366,112 +0.63(+1.25%)
Jul 18, 2007 49.42 50.86 49.38 50.72 55,190,804 +1.15(+2.31%)
Jul 17, 2007 50.17 50.39 49.53 49.57 42,205,768 -0.34(-0.68%)
Jul 16, 2007 49.70 50.20 49.37 49.91 40,270,876 -0.35(-0.70%)
Jul 13, 2007 49.91 50.52 49.74 50.26 41,191,988 +0.39(+0.79%)
Jul 12, 2007 48.80 49.93 48.57 49.87 44,490,532 +1.30(+2.67%)
Jul 11, 2007 48.07 48.62 47.80 48.57 36,489,088 +0.44(+0.91%)
Jul 10, 2007 48.48 48.95 48.03 48.13 46,711,820 -0.52(-1.07%)
Jul 09, 2007 48.15 48.90 47.99 48.65 34,489,628 +0.55(+1.13%)
Jul 06, 2007 47.60 48.38 47.50 48.11 41,325,732 +0.72(+1.53%)
Jul 05, 2007 47.57 47.78 46.82 47.38 32,296,570 -0.11(-0.23%)
Jul 03, 2007 47.38 47.66 47.09 47.49 16,974,762 +0.30(+0.64%)
Jul 02, 2007 46.80 47.29 46.80 47.19 36,137,928 +0.52(+1.12%)
Jun 29, 2007 46.72 47.29 46.22 46.67 44,436,592 +0.16(+0.33%)
Jun 28, 2007 46.60 46.95 46.28 46.52 35,867,536 +0.07(+0.14%)
Jun 27, 2007 45.35 46.47 44.99 46.45 46,432,544 +0.92(+2.03%)
Jun 26, 2007 45.97 46.23 45.38 45.52 48,391,828 -0.31(-0.67%)
Jun 25, 2007 45.80 46.60 45.69 45.83 46,277,396 -0.08(-0.18%)
Jun 22, 2007 46.84 46.85 45.69 45.91 70,439,048 -0.99(-2.11%)
Jun 21, 2007 46.35 47.12 46.25 46.90 57,530,080 +0.82(+1.79%)
Jun 20, 2007 47.78 47.82 46.05 46.08 50,304,580 -1.68(-3.52%)
Jun 19, 2007 47.96 48.09 47.69 47.76 35,102,156 -0.29(-0.60%)
Jun 18, 2007 47.90 48.17 47.77 48.05 31,903,762 +0.23(+0.49%)
Jun 15, 2007 47.33 48.10 47.32 47.82 54,163,644 +0.65(+1.38%)
Jun 14, 2007 46.43 47.28 46.43 47.17 35,225,984 +0.79(+1.70%)
Jun 13, 2007 45.80 46.46 45.76 46.38 48,779,432 +0.75(+1.65%)
Jun 12, 2007 46.05 46.35 45.60 45.63 39,161,972 -0.59(-1.28%)
Jun 11, 2007 46.00 46.65 45.81 46.22 29,805,668 +0.21(+0.46%)
Jun 08, 2007 45.52 46.02 45.20 46.00 42,050,372 +0.40(+0.88%)
Jun 07, 2007 46.49 47.00 45.49 45.60 52,537,428 -0.92(-1.99%)
Jun 06, 2007 46.65 46.93 46.21 46.53 38,420,080 -0.36(-0.76%)
Jun 05, 2007 46.70 47.07 46.54 46.88 38,176,912 +0.02(+0.05%)
Jun 04, 2007 46.77 46.98 46.63 46.86 29,613,900 +0.00(+0.00%)
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.