Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 45.35 45.63 44.85 45.42 4,450,257 +0.38(+0.83%)
Oct 30, 2007 44.85 45.52 44.74 45.04 4,107,500 +0.15(+0.34%)
Oct 29, 2007 44.75 45.10 44.73 44.89 3,057,016 +0.20(+0.45%)
Oct 26, 2007 44.73 44.85 44.25 44.69 4,328,557 +0.23(+0.52%)
Oct 25, 2007 44.26 44.64 43.91 44.46 4,405,168 +0.31(+0.70%)
Oct 24, 2007 43.93 44.25 43.29 44.15 4,859,119 +0.02(+0.03%)
Oct 23, 2007 43.34 44.18 43.15 44.13 4,448,528 +0.42(+0.96%)
Oct 22, 2007 43.02 43.92 42.98 43.71 6,016,407 -0.14(-0.31%)
Oct 19, 2007 44.06 45.11 43.04 43.85 10,592,445 -1.78(-3.91%)
Oct 18, 2007 45.64 45.85 45.11 45.63 4,823,473 -0.01(-0.02%)
Oct 17, 2007 46.35 46.60 45.43 45.64 6,711,090 -0.35(-0.75%)
Oct 16, 2007 46.23 46.41 45.83 45.98 4,123,805 -0.16(-0.34%)
Oct 15, 2007 46.41 46.61 45.62 46.14 4,188,102 -0.26(-0.55%)
Oct 12, 2007 45.85 46.83 45.61 46.40 3,197,338 +0.62(+1.36%)
Oct 11, 2007 45.76 46.50 45.46 45.77 4,949,845 +0.13(+0.28%)
Oct 10, 2007 46.05 46.16 44.80 45.64 6,455,859 -0.40(-0.87%)
Oct 09, 2007 45.49 46.04 45.39 46.04 4,678,346 +0.49(+1.07%)
Oct 08, 2007 45.07 45.76 44.95 45.55 3,639,185 +0.58(+1.29%)
Oct 05, 2007 45.04 45.22 44.77 44.98 3,622,160 +0.17(+0.39%)
Oct 04, 2007 45.33 45.49 44.74 44.80 3,634,663 -0.24(-0.53%)
Oct 03, 2007 44.90 45.58 44.76 45.04 3,762,615 +0.12(+0.27%)
Oct 02, 2007 45.78 45.83 44.79 44.92 4,426,050 -0.76(-1.66%)
Oct 01, 2007 44.81 45.82 44.70 45.68 4,757,635 +0.97(+2.17%)
Sep 28, 2007 44.49 44.86 44.41 44.71 4,191,959 +0.20(+0.46%)
Sep 27, 2007 44.73 44.89 44.34 44.51 4,519,820 -0.08(-0.17%)
Sep 26, 2007 44.76 44.86 44.19 44.58 4,350,104 +0.16(+0.36%)
Sep 25, 2007 43.53 44.48 43.41 44.43 4,602,151 +0.81(+1.86%)
Sep 24, 2007 44.19 44.46 43.44 43.61 5,235,394 -0.51(-1.16%)
Sep 21, 2007 44.04 44.43 43.73 44.13 11,693,153 +0.39(+0.89%)
Sep 20, 2007 43.72 43.98 43.46 43.73 4,636,865 -0.07(-0.15%)
Sep 19, 2007 43.79 44.33 43.62 43.80 7,359,903 +0.74(+1.71%)
Sep 18, 2007 42.38 43.16 42.09 43.07 5,812,774 +0.71(+1.67%)
Sep 17, 2007 42.35 42.55 41.92 42.36 4,807,100 -0.08(-0.18%)
Sep 14, 2007 42.16 42.52 42.07 42.43 3,112,533 +0.11(+0.25%)
Sep 13, 2007 42.08 42.55 41.98 42.33 3,784,960 +0.25(+0.59%)
Sep 12, 2007 42.28 42.43 41.95 42.08 4,707,063 -0.19(-0.44%)
Sep 11, 2007 41.39 42.46 41.39 42.27 5,010,081 +0.87(+2.11%)
Sep 10, 2007 41.34 41.64 40.69 41.40 4,304,483 +0.26(+0.64%)
Sep 07, 2007 42.03 42.40 41.00 41.13 6,922,711 -1.47(-3.44%)
Sep 06, 2007 41.35 42.61 41.35 42.60 5,775,266 +1.07(+2.57%)
Sep 05, 2007 41.99 42.37 41.29 41.53 7,161,464 -0.84(-1.99%)
Sep 04, 2007 42.28 42.48 41.67 42.37 5,275,295 +0.16(+0.37%)
Aug 31, 2007 42.68 42.98 42.15 42.22 6,822,691 -0.11(-0.25%)
Aug 30, 2007 42.48 43.28 42.13 42.32 5,084,564 -0.53(-1.25%)
Aug 29, 2007 42.10 42.88 41.89 42.86 3,928,873 +1.06(+2.54%)
Aug 28, 2007 42.55 42.83 41.76 41.80 5,729,645 -0.98(-2.30%)
Aug 27, 2007 41.83 43.21 41.81 42.78 5,456,845 +0.83(+1.97%)
Aug 24, 2007 41.92 42.07 41.73 41.95 5,604,619 -0.05(-0.13%)
Aug 23, 2007 42.25 42.34 41.92 42.01 5,069,934 +0.04(+0.09%)
Aug 22, 2007 41.57 42.06 41.52 41.97 5,310,675 +0.60(+1.45%)
Aug 21, 2007 41.58 41.99 41.30 41.37 4,603,880 -0.60(-1.43%)
Aug 20, 2007 41.37 42.09 41.01 41.97 5,706,635 +1.02(+2.50%)
Aug 17, 2007 41.65 41.91 40.55 40.95 9,708,560 +0.26(+0.63%)
Aug 16, 2007 40.60 41.23 39.76 40.69 14,283,827 -0.45(-1.10%)
Aug 15, 2007 42.55 43.01 41.01 41.14 9,179,338 -1.24(-2.93%)
Aug 14, 2007 42.47 43.30 42.09 42.38 5,908,858 -0.09(-0.21%)
Aug 13, 2007 42.18 42.77 42.10 42.47 5,422,932 +0.36(+0.86%)
Aug 10, 2007 42.34 42.63 40.22 42.11 11,683,971 -0.58(-1.36%)
Aug 09, 2007 42.78 43.43 42.63 42.69 7,795,062 -0.73(-1.68%)
Aug 08, 2007 44.71 44.71 42.67 43.42 7,961,358 -0.84(-1.90%)
Aug 07, 2007 44.02 44.54 42.58 44.26 7,069,080 -0.06(-0.14%)
Aug 06, 2007 44.30 44.34 43.28 44.32 7,234,950 +0.26(+0.60%)
Aug 03, 2007 44.35 44.42 43.96 44.06 6,657,384 -0.34(-0.76%)
Aug 02, 2007 43.16 44.64 43.01 44.40 8,436,184 +1.43(+3.32%)
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.