Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 48.72 49.54 48.14 49.54 1,787,518 +0.72(+1.47%)
Oct 30, 2007 48.75 49.03 47.95 48.82 1,429,217 +0.14(+0.29%)
Oct 29, 2007 48.06 49.19 48.00 48.68 1,382,372 +0.98(+2.05%)
Oct 26, 2007 48.04 48.22 47.13 47.70 1,650,122 +0.09(+0.19%)
Oct 25, 2007 48.00 48.52 46.84 47.61 1,396,485 -0.09(-0.19%)
Oct 24, 2007 47.50 48.45 45.92 47.70 2,250,118 -0.35(-0.73%)
Oct 23, 2007 47.83 48.77 47.50 48.05 1,485,529 +0.17(+0.36%)
Oct 22, 2007 47.62 48.01 46.88 47.88 2,478,800 +0.63(+1.33%)
Oct 19, 2007 47.90 48.30 47.21 47.25 2,742,410 -0.81(-1.69%)
Oct 18, 2007 48.45 48.60 47.55 48.06 2,317,744 -0.39(-0.80%)
Oct 17, 2007 49.20 49.24 48.15 48.45 2,560,209 -0.20(-0.41%)
Oct 16, 2007 49.95 50.05 48.53 48.65 3,370,116 -1.35(-2.70%)
Oct 15, 2007 51.40 51.72 49.25 50.00 2,841,347 -1.50(-2.91%)
Oct 12, 2007 50.13 51.78 50.00 51.50 3,306,351 +1.40(+2.79%)
Oct 11, 2007 51.08 51.95 49.74 50.10 3,334,734 -0.56(-1.11%)
Oct 10, 2007 52.34 52.52 50.34 50.66 4,099,065 -2.16(-4.09%)
Oct 09, 2007 52.75 53.08 51.77 52.82 2,128,578 +0.02(+0.04%)
Oct 08, 2007 52.56 53.65 52.26 52.80 2,368,061 -0.40(-0.75%)
Oct 05, 2007 51.48 53.40 51.07 53.20 3,179,414 +2.12(+4.15%)
Oct 04, 2007 50.36 51.36 50.23 51.08 1,783,892 +0.77(+1.53%)
Oct 03, 2007 49.84 51.16 49.15 50.31 2,176,450 +0.57(+1.15%)
Oct 02, 2007 48.83 49.82 48.77 49.74 1,655,802 +1.00(+2.05%)
Oct 01, 2007 49.18 49.34 48.50 48.74 2,321,501 -0.22(-0.44%)
Sep 28, 2007 48.25 49.49 48.15 48.96 2,915,645 +0.82(+1.70%)
Sep 27, 2007 48.21 48.25 46.60 48.14 2,461,340 +0.17(+0.35%)
Sep 26, 2007 45.94 48.98 45.66 47.97 4,936,481 +2.25(+4.92%)
Sep 25, 2007 44.93 45.73 44.44 45.72 1,475,952 +0.66(+1.46%)
Sep 24, 2007 44.81 45.68 44.61 45.06 1,340,233 +0.03(+0.07%)
Sep 21, 2007 45.36 45.36 44.88 45.03 2,268,877 +0.04(+0.09%)
Sep 20, 2007 44.85 45.25 44.84 44.99 1,164,266 -0.05(-0.11%)
Sep 19, 2007 45.30 45.99 44.76 45.04 1,732,939 +0.08(+0.18%)
Sep 18, 2007 42.90 45.30 42.83 44.96 2,440,691 +2.31(+5.42%)
Sep 17, 2007 43.10 43.24 42.20 42.65 1,345,019 -0.73(-1.68%)
Sep 14, 2007 43.54 43.86 43.24 43.38 1,325,427 -0.52(-1.18%)
Sep 13, 2007 44.19 44.62 43.29 43.90 1,353,825 +0.04(+0.09%)
Sep 12, 2007 44.02 44.59 43.60 43.86 1,332,372 -0.25(-0.57%)
Sep 11, 2007 43.05 44.24 42.66 44.11 1,681,325 +1.13(+2.63%)
Sep 10, 2007 43.37 43.56 42.31 42.98 1,378,398 -0.15(-0.35%)
Sep 07, 2007 42.75 43.75 42.55 43.13 1,774,028 -0.08(-0.19%)
Sep 06, 2007 43.53 44.16 43.18 43.21 1,569,550 -0.18(-0.41%)
Sep 05, 2007 44.08 44.18 43.07 43.39 2,073,933 -1.11(-2.49%)
Sep 04, 2007 44.21 44.75 43.75 44.50 1,557,789 +0.24(+0.54%)
Aug 31, 2007 44.58 44.82 43.91 44.26 2,433,800 +0.11(+0.25%)
Aug 30, 2007 45.69 45.76 43.36 44.15 3,033,049 -1.64(-3.58%)
Aug 29, 2007 45.01 45.89 44.22 45.79 1,745,363 +1.03(+2.30%)
Aug 28, 2007 45.66 45.75 44.42 44.76 2,742,836 -0.99(-2.16%)
Aug 27, 2007 44.59 46.08 44.56 45.75 3,100,553 +1.21(+2.72%)
Aug 24, 2007 44.18 45.00 44.09 44.54 2,321,917 +1.20(+2.77%)
Aug 23, 2007 43.82 43.95 43.08 43.34 1,276,287 -0.19(-0.44%)
Aug 22, 2007 43.15 44.11 42.79 43.53 1,737,199 +0.18(+0.42%)
Aug 21, 2007 43.17 43.70 43.00 43.35 1,358,729 -0.12(-0.28%)
Aug 20, 2007 44.40 44.49 42.90 43.47 2,348,900 -0.83(-1.87%)
Aug 17, 2007 43.25 44.80 42.53 44.30 6,462,935 +3.13(+7.60%)
Aug 16, 2007 41.00 42.49 40.40 41.17 3,840,710 -0.33(-0.80%)
Aug 15, 2007 41.35 42.30 41.25 41.50 2,528,174 +0.02(+0.05%)
Aug 14, 2007 41.58 42.48 41.41 41.48 1,905,221 -0.37(-0.88%)
Aug 13, 2007 42.55 42.92 41.23 41.85 2,617,296 -0.42(-0.99%)
Aug 10, 2007 44.24 45.00 41.86 42.27 5,650,553 -2.58(-5.75%)
Aug 09, 2007 44.00 46.74 43.75 44.85 7,803,467 -0.02(-0.04%)
Aug 08, 2007 43.35 45.21 43.17 44.87 6,178,625 +2.07(+4.84%)
Aug 07, 2007 42.22 43.08 41.59 42.80 3,626,271 +0.41(+0.97%)
Aug 06, 2007 40.54 42.60 40.36 42.39 5,198,282 +2.08(+5.16%)
Aug 03, 2007 40.52 41.59 40.31 40.31 4,798,875 -0.14(-0.35%)
Aug 02, 2007 39.87 40.59 39.40 40.45 4,174,940 +0.93(+2.35%)
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.