Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 44.93 45.00 43.93 44.48 1,930,500 +0.02(+0.04%)
Aug 30, 2007 44.04 45.08 43.85 44.46 3,337,700 -0.20(-0.45%)
Aug 29, 2007 45.21 45.47 43.87 44.66 4,364,400 -0.19(-0.42%)
Aug 28, 2007 44.71 45.66 44.60 44.85 3,083,929 -0.22(-0.49%)
Aug 27, 2007 46.32 46.37 44.95 45.07 2,630,581 -1.70(-3.63%)
Aug 24, 2007 46.14 46.77 45.76 46.77 1,032,800 +0.53(+1.15%)
Aug 23, 2007 46.98 47.09 46.01 46.24 1,562,700 -0.40(-0.86%)
Aug 22, 2007 46.89 48.83 46.03 46.64 1,957,900 -0.19(-0.41%)
Aug 21, 2007 46.49 47.34 45.90 46.83 2,056,000 +0.53(+1.14%)
Aug 20, 2007 46.45 47.00 45.74 46.30 2,041,000 -0.17(-0.37%)
Aug 17, 2007 46.82 47.16 44.65 46.47 3,796,198 +1.38(+3.06%)
Aug 16, 2007 43.42 45.18 42.62 45.09 4,856,100 +1.12(+2.55%)
Aug 15, 2007 44.93 45.65 43.87 43.97 2,845,300 -0.96(-2.14%)
Aug 14, 2007 45.97 46.90 44.83 44.93 2,731,200 -1.24(-2.69%)
Aug 13, 2007 46.40 47.09 44.94 46.17 2,859,800 -0.73(-1.56%)
Aug 10, 2007 46.70 47.43 45.30 46.90 3,157,600 -0.07(-0.15%)
Aug 09, 2007 45.05 48.49 45.05 46.97 3,476,900 -0.88(-1.84%)
Aug 08, 2007 47.84 48.57 47.15 47.85 3,946,000 +0.11(+0.23%)
Aug 07, 2007 45.89 48.01 45.68 47.74 3,872,800 +1.43(+3.09%)
Aug 06, 2007 44.04 46.35 42.46 46.31 3,447,900 +1.92(+4.33%)
Aug 03, 2007 45.28 46.02 44.37 44.39 3,221,600 -1.63(-3.54%)
Aug 02, 2007 45.62 46.40 45.33 46.02 2,027,200 +0.41(+0.90%)
Aug 01, 2007 43.50 45.71 43.48 45.61 3,575,046 +2.12(+4.87%)
Jul 31, 2007 44.97 45.65 43.23 43.49 4,608,200 -0.57(-1.29%)
Jul 30, 2007 42.87 44.28 42.75 44.06 3,433,800 +0.87(+2.01%)
Jul 27, 2007 43.40 44.08 43.19 43.19 3,806,800 -0.41(-0.94%)
Jul 26, 2007 44.77 45.15 43.17 43.60 4,522,035 -1.43(-3.18%)
Jul 25, 2007 45.90 45.92 44.35 45.03 3,957,362 -0.11(-0.24%)
Jul 24, 2007 46.86 46.89 45.03 45.14 2,294,101 -1.25(-2.69%)
Jul 23, 2007 46.95 46.98 46.20 46.39 1,633,300 +0.19(+0.41%)
Jul 20, 2007 47.50 47.56 46.14 46.20 2,871,500 -0.63(-1.35%)
Jul 19, 2007 46.31 47.04 46.13 46.83 2,484,800 +0.55(+1.19%)
Jul 18, 2007 45.99 46.37 45.64 46.28 2,774,500 +0.42(+0.92%)
Jul 17, 2007 45.49 46.06 45.29 45.86 2,151,100 +0.57(+1.26%)
Jul 16, 2007 46.06 46.22 45.22 45.29 2,502,400 -1.08(-2.33%)
Jul 13, 2007 45.86 46.69 45.60 46.37 2,430,500 +0.31(+0.67%)
Jul 12, 2007 44.96 46.14 44.94 46.06 2,186,700 +1.12(+2.49%)
Jul 11, 2007 44.56 45.05 44.50 44.94 2,631,400 +0.31(+0.69%)
Jul 10, 2007 44.75 45.17 44.51 44.63 2,725,600 -0.16(-0.36%)
Jul 09, 2007 45.43 45.54 44.79 44.79 2,350,164 -0.66(-1.45%)
Jul 06, 2007 45.63 45.76 44.71 45.45 1,828,000 -0.29(-0.63%)
Jul 05, 2007 46.02 46.42 45.32 45.74 2,355,400 -0.28(-0.61%)
Jul 03, 2007 45.83 46.37 45.63 46.02 1,128,900 +0.19(+0.41%)
Jul 02, 2007 45.04 45.95 45.33 45.83 1,808,041 +0.79(+1.75%)
Jun 29, 2007 44.90 45.71 44.48 45.04 3,326,500 +0.49(+1.10%)
Jun 28, 2007 45.49 45.24 44.46 44.55 2,215,300 -0.10(-0.22%)
Jun 27, 2007 43.53 44.78 43.45 44.65 3,193,000 +0.69(+1.57%)
Jun 26, 2007 44.65 45.40 43.96 43.96 2,970,200 -0.32(-0.72%)
Jun 25, 2007 43.53 44.77 43.60 44.28 2,869,302 +0.79(+1.82%)
Jun 22, 2007 44.37 44.37 43.39 43.49 2,205,800 -0.98(-2.20%)
Jun 21, 2007 43.96 44.78 43.62 44.47 1,788,373 +0.51(+1.16%)
Jun 20, 2007 45.57 45.83 43.96 43.96 1,969,700 -1.61(-3.53%)
Jun 19, 2007 45.22 45.74 45.07 45.57 1,370,000 +0.20(+0.44%)
Jun 18, 2007 46.00 46.09 45.29 45.37 1,543,400 -0.90(-1.95%)
Jun 15, 2007 45.40 46.49 45.40 46.27 2,963,400 +1.03(+2.28%)
Jun 14, 2007 45.20 45.68 45.03 45.24 1,927,800 -0.10(-0.22%)
Jun 13, 2007 45.09 45.47 44.70 45.34 2,986,400 +0.72(+1.61%)
Jun 12, 2007 44.67 45.39 44.35 44.62 2,918,200 -0.42(-0.93%)
Jun 11, 2007 44.85 45.70 44.79 45.04 2,713,897 +0.13(+0.29%)
Jun 08, 2007 44.51 45.10 44.29 44.91 2,877,985 +0.41(+0.92%)
Jun 07, 2007 45.78 45.78 44.26 44.50 4,087,168 -1.28(-2.80%)
Jun 06, 2007 46.44 46.44 45.56 45.78 2,327,128 -0.76(-1.63%)
Jun 05, 2007 46.89 46.90 46.30 46.54 3,253,300 -0.35(-0.75%)
Jun 04, 2007 47.56 47.99 46.60 46.89 2,704,805 -0.67(-1.41%)
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.