Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 51.90 53.75 51.25 53.75 1,288,231 +2.32(+4.52%)
Oct 30, 2007 51.49 52.01 51.06 51.43 1,008,477 +1.48(+2.97%)
Oct 29, 2007 50.53 50.98 49.70 49.95 739,707 -0.44(-0.87%)
Oct 26, 2007 50.77 51.11 49.83 50.39 745,408 +0.15(+0.30%)
Oct 25, 2007 49.99 50.78 49.72 50.24 1,083,004 +0.45(+0.90%)
Oct 24, 2007 50.22 50.53 48.94 49.79 1,082,587 -0.83(-1.65%)
Oct 23, 2007 51.38 51.66 50.05 50.62 963,705 -0.76(-1.48%)
Oct 22, 2007 50.35 52.07 49.90 51.39 1,365,122 +0.93(+1.84%)
Oct 19, 2007 52.57 52.76 50.44 50.46 1,078,555 -2.11(-4.02%)
Oct 18, 2007 52.71 53.43 52.08 52.57 1,085,229 -0.63(-1.18%)
Oct 17, 2007 54.50 55.72 52.14 53.20 3,350,097 +3.35(+6.72%)
Oct 16, 2007 49.32 50.27 49.24 49.85 883,895 +0.78(+1.60%)
Oct 15, 2007 50.19 50.32 48.59 49.06 1,070,768 -1.16(-2.31%)
Oct 12, 2007 49.78 50.53 49.37 50.22 949,106 +0.55(+1.12%)
Oct 11, 2007 49.55 50.42 49.28 49.67 1,236,507 +0.25(+0.51%)
Oct 10, 2007 49.12 49.51 48.33 49.42 1,553,525 +0.78(+1.60%)
Oct 09, 2007 50.12 50.12 48.37 48.64 984,006 -1.28(-2.56%)
Oct 08, 2007 50.06 50.58 49.58 49.92 671,715 -0.04(-0.07%)
Oct 05, 2007 48.63 50.27 48.52 49.96 1,094,823 +1.77(+3.67%)
Oct 04, 2007 48.76 49.15 48.02 48.19 796,159 -0.31(-0.64%)
Oct 03, 2007 48.45 48.69 48.11 48.50 864,568 -0.30(-0.62%)
Oct 02, 2007 48.24 48.98 47.96 48.80 923,661 +0.63(+1.30%)
Oct 01, 2007 46.46 48.73 46.23 48.17 1,807,000 +1.89(+4.09%)
Sep 28, 2007 46.05 46.33 45.66 46.28 861,787 +0.19(+0.41%)
Sep 27, 2007 46.07 46.24 45.73 46.09 827,582 +0.27(+0.58%)
Sep 26, 2007 46.03 46.40 45.18 45.83 1,015,151 -0.27(-0.58%)
Sep 25, 2007 45.31 46.81 45.31 46.09 1,510,839 +0.49(+1.07%)
Sep 24, 2007 46.19 46.19 45.47 45.60 747,911 -0.40(-0.86%)
Sep 21, 2007 46.23 46.48 46.00 46.00 1,217,737 +0.17(+0.36%)
Sep 20, 2007 46.30 46.30 45.28 45.83 1,720,794 -0.29(-0.64%)
Sep 19, 2007 45.53 46.63 45.53 46.13 1,352,191 +0.93(+2.05%)
Sep 18, 2007 44.40 47.83 43.71 45.20 2,319,373 +1.02(+2.31%)
Sep 17, 2007 45.55 45.55 44.17 44.18 968,711 -1.40(-3.08%)
Sep 14, 2007 45.15 46.05 44.84 45.58 1,014,456 -0.10(-0.22%)
Sep 13, 2007 45.25 45.99 44.34 45.68 1,746,377 +0.46(+1.02%)
Sep 12, 2007 45.27 45.63 45.09 45.22 1,462,035 -0.01(-0.03%)
Sep 11, 2007 45.21 45.55 44.83 45.24 1,166,708 +0.14(+0.32%)
Sep 10, 2007 46.00 46.35 45.09 45.09 1,559,087 -0.88(-1.92%)
Sep 07, 2007 46.85 47.11 45.81 45.98 1,287,397 -1.55(-3.25%)
Sep 06, 2007 47.83 48.10 47.22 47.52 1,568,403 -0.22(-0.45%)
Sep 05, 2007 48.03 48.37 47.31 47.74 2,059,085 -0.75(-1.54%)
Sep 04, 2007 49.27 49.62 48.34 48.49 1,673,936 -2.04(-4.04%)
Aug 31, 2007 49.86 50.70 49.29 50.53 1,531,278 +1.14(+2.30%)
Aug 30, 2007 50.55 51.33 49.08 49.39 1,952,578 -1.65(-3.23%)
Aug 29, 2007 52.21 52.35 49.92 51.04 1,506,250 -0.79(-1.53%)
Aug 28, 2007 52.30 52.65 51.79 51.83 1,015,707 -0.38(-0.73%)
Aug 27, 2007 52.65 52.66 51.98 52.21 569,519 -0.56(-1.06%)
Aug 24, 2007 52.39 52.97 52.07 52.78 721,354 +0.41(+0.78%)
Aug 23, 2007 52.60 52.68 52.09 52.37 825,497 +0.14(+0.26%)
Aug 22, 2007 52.72 52.72 51.78 52.23 1,025,440 +0.19(+0.36%)
Aug 21, 2007 53.33 53.44 51.52 52.04 1,086,619 -1.04(-1.96%)
Aug 20, 2007 53.17 53.42 51.98 53.08 737,483 -0.06(-0.12%)
Aug 17, 2007 52.90 54.92 51.06 53.15 1,077,025 +1.55(+3.00%)
Aug 16, 2007 51.78 52.26 50.27 51.60 1,715,858 -1.14(-2.15%)
Aug 15, 2007 53.31 54.26 52.55 52.74 1,583,280 -0.58(-1.09%)
Aug 14, 2007 55.09 55.40 53.32 53.32 1,352,191 -1.73(-3.14%)
Aug 13, 2007 53.42 55.95 53.42 55.05 2,202,160 +2.27(+4.29%)
Aug 10, 2007 48.11 53.56 48.01 52.78 2,969,658 +3.82(+7.80%)
Aug 09, 2007 48.93 50.29 46.57 48.96 4,368,864 -1.26(-2.51%)
Aug 08, 2007 52.29 52.31 49.70 50.22 4,524,602 -2.28(-4.34%)
Aug 07, 2007 53.19 53.41 51.83 52.50 2,650,990 -0.24(-0.46%)
Aug 06, 2007 53.00 53.44 51.40 52.75 1,838,146 -0.89(-1.66%)
Aug 03, 2007 53.95 55.71 53.64 53.64 1,355,945 -2.07(-3.72%)
Aug 02, 2007 55.99 56.46 54.91 55.71 1,411,423 +0.01(+0.03%)
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.