Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 41.67 43.31 41.57 42.57 13,393,544 +1.31(+3.17%)
Nov 29, 2007 41.73 41.78 41.17 41.26 6,877,448 -0.53(-1.26%)
Nov 28, 2007 40.86 42.08 40.80 41.79 10,289,998 +1.15(+2.83%)
Nov 27, 2007 40.25 40.90 39.96 40.64 6,492,324 +0.65(+1.62%)
Nov 26, 2007 41.13 41.23 39.89 39.99 6,939,014 -1.11(-2.71%)
Nov 23, 2007 40.73 41.15 40.61 41.10 1,922,140 +0.57(+1.41%)
Nov 21, 2007 40.56 41.15 40.39 40.53 9,611,302 -0.45(-1.10%)
Nov 20, 2007 41.16 41.76 40.32 40.98 9,797,294 -0.19(-0.46%)
Nov 19, 2007 41.76 42.27 40.98 41.17 8,707,530 -0.84(-2.00%)
Nov 16, 2007 43.18 43.21 41.55 42.01 9,490,280 -0.96(-2.24%)
Nov 15, 2007 43.73 44.01 42.76 42.98 5,524,160 -1.02(-2.32%)
Nov 14, 2007 43.89 44.92 43.73 44.00 5,878,096 +0.29(+0.65%)
Nov 13, 2007 43.08 43.84 42.94 43.71 6,712,839 +0.76(+1.77%)
Nov 12, 2007 43.26 43.68 42.86 42.95 5,153,323 -0.47(-1.09%)
Nov 09, 2007 44.00 44.53 43.28 43.43 5,566,599 -1.15(-2.58%)
Nov 08, 2007 44.43 45.04 44.02 44.58 6,114,003 +0.19(+0.42%)
Nov 07, 2007 45.88 45.88 44.36 44.39 4,866,377 -1.47(-3.20%)
Nov 06, 2007 45.08 45.92 45.06 45.85 5,779,329 +0.81(+1.80%)
Nov 05, 2007 43.60 45.29 43.60 45.04 4,903,264 +0.42(+0.94%)
Nov 02, 2007 44.59 44.82 43.99 44.62 5,614,666 +0.23(+0.52%)
Nov 01, 2007 45.26 45.28 44.34 44.39 4,893,235 -1.03(-2.27%)
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%)
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.