Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 63.40 66.06 62.93 65.82 8,217,531 +3.04(+4.85%)
Oct 30, 2007 63.70 63.87 62.52 62.78 6,397,248 -1.80(-2.79%)
Oct 29, 2007 62.26 65.55 62.14 64.58 9,492,572 +2.79(+4.52%)
Oct 26, 2007 61.41 62.51 60.73 61.79 6,365,073 +2.17(+3.64%)
Oct 25, 2007 59.60 59.87 59.09 59.62 6,976,465 +0.59(+1.00%)
Oct 24, 2007 57.20 59.12 57.15 59.03 5,147,481 +1.08(+1.86%)
Oct 23, 2007 58.08 58.86 56.83 57.95 5,710,854 +0.02(+0.03%)
Oct 22, 2007 58.44 58.80 57.13 57.93 6,114,615 -1.25(-2.11%)
Oct 19, 2007 61.36 62.12 59.05 59.18 6,677,436 -2.38(-3.86%)
Oct 18, 2007 60.49 61.60 60.23 61.56 4,080,898 +0.98(+1.61%)
Oct 17, 2007 61.66 61.77 60.11 60.58 6,489,987 -0.77(-1.26%)
Oct 16, 2007 61.14 61.77 60.70 61.36 5,046,261 +0.55(+0.91%)
Oct 15, 2007 61.29 61.53 60.53 60.80 3,871,375 +0.57(+0.95%)
Oct 12, 2007 59.45 60.63 59.24 60.23 3,114,165 +0.79(+1.32%)
Oct 11, 2007 59.37 61.03 58.17 59.45 5,658,018 +0.58(+0.98%)
Oct 10, 2007 58.02 59.18 57.77 58.87 3,580,067 +0.40(+0.68%)
Oct 09, 2007 56.54 58.47 56.54 58.47 6,572,789 +1.94(+3.43%)
Oct 08, 2007 57.13 57.13 56.14 56.53 2,401,590 -0.60(-1.04%)
Oct 05, 2007 56.46 57.23 56.17 57.13 3,248,384 +0.28(+0.49%)
Oct 04, 2007 56.31 57.03 55.44 56.85 4,413,298 +0.14(+0.25%)
Oct 03, 2007 57.50 58.01 56.27 56.71 3,580,698 -0.74(-1.29%)
Oct 02, 2007 57.75 58.08 56.81 57.45 5,152,055 -0.86(-1.47%)
Oct 01, 2007 56.70 58.40 56.70 58.31 3,612,558 +1.20(+2.11%)
Sep 28, 2007 57.53 57.86 56.94 57.10 3,650,726 -0.30(-0.53%)
Sep 27, 2007 56.38 57.60 56.35 57.41 4,621,172 +1.51(+2.70%)
Sep 26, 2007 56.16 56.37 55.09 55.90 3,532,641 +0.17(+0.31%)
Sep 25, 2007 55.16 55.80 54.29 55.73 5,387,056 +0.10(+0.18%)
Sep 24, 2007 56.24 56.43 55.34 55.62 3,634,274 -0.68(-1.20%)
Sep 21, 2007 56.90 56.97 56.30 56.30 4,863,091 -0.01(-0.01%)
Sep 20, 2007 55.80 56.43 55.57 56.31 5,342,611 +0.42(+0.75%)
Sep 19, 2007 55.83 56.11 55.15 55.89 7,779,656 +0.80(+1.45%)
Sep 18, 2007 54.39 55.33 52.61 55.09 6,156,603 +1.71(+3.19%)
Sep 17, 2007 52.77 53.86 52.71 53.39 4,889,525 +0.64(+1.21%)
Sep 14, 2007 51.47 52.94 51.37 52.75 4,998,752 +0.77(+1.48%)
Sep 13, 2007 52.22 52.41 51.58 51.98 4,275,273 -0.12(-0.23%)
Sep 12, 2007 51.61 52.43 51.27 52.10 5,756,510 +1.22(+2.39%)
Sep 11, 2007 50.22 51.02 49.85 50.88 4,397,526 +0.75(+1.49%)
Sep 10, 2007 49.70 50.36 48.67 50.13 4,763,256 +0.18(+0.36%)
Sep 07, 2007 50.35 50.35 49.40 49.96 3,605,933 -1.02(-2.00%)
Sep 06, 2007 50.25 51.14 50.25 50.98 3,293,589 +0.74(+1.46%)
Sep 05, 2007 50.14 50.60 49.54 50.24 5,524,856 -0.12(-0.24%)
Sep 04, 2007 49.06 50.58 48.89 50.36 3,655,773 +1.30(+2.65%)
Aug 31, 2007 48.99 49.51 48.85 49.06 4,171,514 +0.70(+1.46%)
Aug 30, 2007 47.84 48.92 47.55 48.36 5,595,246 +0.51(+1.07%)
Aug 29, 2007 46.95 47.89 46.70 47.84 5,529,319 +1.19(+2.54%)
Aug 28, 2007 47.40 47.56 46.54 46.66 6,024,873 -1.10(-2.31%)
Aug 27, 2007 48.29 48.29 47.63 47.76 4,181,293 -0.63(-1.30%)
Aug 24, 2007 47.57 48.63 47.55 48.39 4,503,987 +0.38(+0.79%)
Aug 23, 2007 47.68 48.21 47.13 48.01 4,145,018 +0.84(+1.79%)
Aug 22, 2007 47.80 48.02 46.83 47.17 6,739,814 -0.13(-0.28%)
Aug 21, 2007 47.86 48.49 47.08 47.30 4,717,065 -0.91(-1.89%)
Aug 20, 2007 48.53 48.73 47.54 48.21 5,908,634 -0.42(-0.87%)
Aug 17, 2007 49.42 49.68 47.55 48.64 7,677,139 +0.69(+1.44%)
Aug 16, 2007 47.49 48.73 46.04 47.95 10,367,828 -0.63(-1.31%)
Aug 15, 2007 50.09 50.76 48.44 48.58 7,128,850 -1.79(-3.56%)
Aug 14, 2007 51.78 51.85 50.32 50.37 4,267,092 -0.88(-1.72%)
Aug 13, 2007 51.86 52.37 51.16 51.26 4,348,160 -0.41(-0.79%)
Aug 10, 2007 51.43 52.04 49.93 51.66 5,643,192 +0.01(+0.02%)
Aug 09, 2007 50.79 52.42 50.47 51.65 8,476,094 +0.17(+0.33%)
Aug 08, 2007 50.91 52.02 50.51 51.48 8,186,114 +0.95(+1.88%)
Aug 07, 2007 48.60 51.15 48.24 50.53 6,411,916 +0.82(+1.65%)
Aug 06, 2007 49.46 49.83 48.00 49.71 8,429,617 -0.06(-0.11%)
Aug 03, 2007 50.15 51.22 49.67 49.77 7,027,809 -1.45(-2.83%)
Aug 02, 2007 51.67 52.11 50.41 51.22 5,569,537 -0.27(-0.53%)
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.