Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 59.84 60.91 59.09 60.30 923,682 +0.93(+1.57%)
Oct 30, 2007 60.83 61.62 59.03 59.37 762,729 -1.31(-2.16%)
Oct 29, 2007 59.65 61.46 58.78 60.68 1,279,184 +1.66(+2.81%)
Oct 26, 2007 59.71 63.17 57.90 59.02 1,844,961 +0.26(+0.44%)
Oct 25, 2007 56.19 59.20 56.07 58.76 2,691,611 +7.56(+14.77%)
Oct 24, 2007 51.05 51.58 48.16 51.20 904,892 -0.07(-0.14%)
Oct 23, 2007 52.13 52.13 50.69 51.27 546,170 -0.44(-0.86%)
Oct 22, 2007 49.53 51.88 49.40 51.71 722,376 +1.51(+3.01%)
Oct 19, 2007 52.96 53.07 50.12 50.20 564,520 -2.76(-5.22%)
Oct 18, 2007 51.94 53.23 51.94 52.96 413,056 +1.07(+2.06%)
Oct 17, 2007 52.42 52.94 51.21 51.89 550,328 +0.29(+0.56%)
Oct 16, 2007 50.48 52.28 50.48 51.61 761,156 +0.79(+1.56%)
Oct 15, 2007 52.20 52.61 50.44 50.82 781,115 -1.38(-2.65%)
Oct 12, 2007 50.11 52.54 49.99 52.20 490,452 +2.26(+4.52%)
Oct 11, 2007 51.75 52.13 49.70 49.94 677,111 -1.44(-2.81%)
Oct 10, 2007 50.30 51.41 49.97 51.38 677,315 +1.08(+2.14%)
Oct 09, 2007 50.67 50.83 49.76 50.30 742,537 -0.12(-0.24%)
Oct 08, 2007 50.83 50.83 49.75 50.42 467,908 -0.24(-0.48%)
Oct 05, 2007 50.09 51.21 49.65 50.67 469,824 +1.32(+2.68%)
Oct 04, 2007 49.29 50.62 48.82 49.35 532,161 +0.36(+0.73%)
Oct 03, 2007 50.56 50.69 48.71 48.99 801,873 -1.62(-3.19%)
Oct 02, 2007 50.41 50.75 48.78 50.61 973,468 -0.90(-1.75%)
Oct 01, 2007 48.64 51.54 48.30 51.51 953,751 +3.38(+7.02%)
Sep 28, 2007 49.48 50.17 48.06 48.13 613,959 -1.29(-2.62%)
Sep 27, 2007 48.72 49.56 48.55 49.43 595,936 +1.06(+2.19%)
Sep 26, 2007 47.12 49.92 46.84 48.37 884,989 +1.65(+3.53%)
Sep 25, 2007 46.48 47.14 45.95 46.71 598,289 +0.11(+0.24%)
Sep 24, 2007 47.50 47.75 46.31 46.60 592,893 -0.81(-1.70%)
Sep 21, 2007 48.17 48.41 47.33 47.41 895,382 -0.30(-0.64%)
Sep 20, 2007 48.07 48.43 47.22 47.71 600,739 -0.23(-0.47%)
Sep 19, 2007 46.65 47.98 46.29 47.94 935,156 +1.76(+3.82%)
Sep 18, 2007 43.97 46.26 43.56 46.18 733,760 +2.53(+5.79%)
Sep 17, 2007 44.20 44.45 43.42 43.65 910,342 -0.59(-1.34%)
Sep 14, 2007 42.81 44.26 42.80 44.24 585,178 +1.18(+2.74%)
Sep 13, 2007 43.83 44.26 43.03 43.06 462,600 -0.47(-1.08%)
Sep 12, 2007 43.95 44.48 43.41 43.53 518,582 -0.42(-0.95%)
Sep 11, 2007 43.04 44.03 42.78 43.94 683,128 +1.22(+2.85%)
Sep 10, 2007 42.47 43.16 41.76 42.73 602,737 +0.39(+0.92%)
Sep 07, 2007 41.34 42.78 41.19 42.33 661,768 +0.23(+0.56%)
Sep 06, 2007 42.06 42.71 41.35 42.10 773,717 -0.01(-0.02%)
Sep 05, 2007 42.56 42.72 41.89 42.11 653,383 -0.56(-1.30%)
Sep 04, 2007 42.69 43.42 42.62 42.66 744,790 -0.12(-0.28%)
Aug 31, 2007 42.55 43.00 42.15 42.79 441,309 +0.86(+2.05%)
Aug 30, 2007 41.41 43.20 41.33 41.93 699,324 +0.02(+0.04%)
Aug 29, 2007 41.03 42.01 40.97 41.91 503,658 +1.08(+2.64%)
Aug 28, 2007 42.27 42.43 40.83 40.83 723,765 -1.80(-4.22%)
Aug 27, 2007 43.45 43.45 42.25 42.63 734,715 -1.16(-2.66%)
Aug 24, 2007 43.74 43.91 43.19 43.79 555,270 +0.12(+0.28%)
Aug 23, 2007 45.18 45.18 43.58 43.67 564,598 -1.44(-3.20%)
Aug 22, 2007 44.11 45.18 43.50 45.12 550,920 +1.54(+3.53%)
Aug 21, 2007 44.23 44.23 43.43 43.58 438,830 -0.70(-1.57%)
Aug 20, 2007 44.72 45.04 43.33 44.27 882,335 -0.08(-0.18%)
Aug 17, 2007 44.75 46.26 43.93 44.35 1,613,567 +1.02(+2.35%)
Aug 16, 2007 41.01 43.44 40.01 43.33 1,293,578 +2.02(+4.88%)
Aug 15, 2007 41.01 42.35 40.47 41.32 651,888 +0.18(+0.44%)
Aug 14, 2007 42.63 43.11 41.14 41.14 686,804 -1.30(-3.07%)
Aug 13, 2007 44.04 44.21 41.62 42.44 1,062,324 -1.34(-3.06%)
Aug 10, 2007 43.54 45.79 43.26 43.78 1,302,258 -1.77(-3.89%)
Aug 09, 2007 42.71 47.35 42.14 45.55 3,242,679 +1.97(+4.53%)
Aug 08, 2007 41.07 44.10 41.07 43.58 2,031,505 +3.03(+7.48%)
Aug 07, 2007 38.79 40.85 38.16 40.54 1,241,009 +1.61(+4.13%)
Aug 06, 2007 37.88 39.04 37.70 38.94 1,237,817 +1.17(+3.11%)
Aug 03, 2007 37.93 38.34 36.99 37.76 1,366,232 +0.22(+0.58%)
Aug 02, 2007 37.05 37.66 36.50 37.55 925,909 +0.40(+1.08%)
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.