Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 55.38 56.32 53.68 54.82 4,033,588 +0.75(+1.38%)
Nov 29, 2007 52.08 54.21 51.70 54.07 2,660,573 +1.88(+3.60%)
Nov 28, 2007 48.94 52.23 48.67 52.19 2,371,715 +3.52(+7.24%)
Nov 27, 2007 48.08 49.30 47.64 48.67 1,642,161 +0.72(+1.51%)
Nov 26, 2007 48.62 49.30 47.86 47.95 1,494,452 -0.06(-0.13%)
Nov 23, 2007 48.55 48.90 47.41 48.01 499,851 -0.14(-0.30%)
Nov 21, 2007 45.86 49.19 45.35 48.16 2,712,005 +1.89(+4.09%)
Nov 20, 2007 45.10 46.99 45.10 46.26 1,639,276 +1.24(+2.76%)
Nov 19, 2007 45.94 46.41 44.69 45.02 1,833,392 -1.17(-2.53%)
Nov 16, 2007 46.29 46.89 45.09 46.19 2,417,728 +0.15(+0.33%)
Nov 15, 2007 47.84 47.88 45.20 46.04 3,423,930 -2.09(-4.34%)
Nov 14, 2007 47.50 48.47 46.36 48.13 3,795,571 +1.49(+3.21%)
Nov 13, 2007 46.19 47.03 44.62 46.64 4,208,625 +0.82(+1.79%)
Nov 12, 2007 50.43 50.43 45.54 45.82 2,932,214 -4.56(-9.04%)
Nov 09, 2007 51.07 53.40 49.84 50.37 2,513,682 -1.85(-3.55%)
Nov 08, 2007 51.08 52.96 50.70 52.23 2,837,639 +1.38(+2.72%)
Nov 07, 2007 51.72 52.48 50.69 50.84 2,242,580 -1.86(-3.53%)
Nov 06, 2007 48.90 52.89 48.58 52.70 2,646,862 +4.37(+9.03%)
Nov 05, 2007 46.75 48.86 46.75 48.34 2,726,136 +0.22(+0.46%)
Nov 02, 2007 48.92 48.92 47.19 48.12 2,509,029 -0.39(-0.80%)
Nov 01, 2007 47.14 50.06 46.72 48.51 4,109,068 +1.05(+2.21%)
Oct 31, 2007 47.27 47.48 46.27 47.46 4,702,528 +0.84(+1.81%)
Oct 30, 2007 47.71 48.70 45.59 46.61 9,809,817 +3.82(+8.94%)
Oct 29, 2007 41.65 42.93 41.29 42.79 1,646,318 +1.24(+2.99%)
Oct 26, 2007 40.58 41.87 40.37 41.55 1,156,233 +1.39(+3.47%)
Oct 25, 2007 41.13 41.24 39.17 40.16 1,597,146 -1.03(-2.51%)
Oct 24, 2007 42.61 42.61 40.43 41.19 1,375,684 -0.76(-1.82%)
Oct 23, 2007 39.40 42.14 39.39 41.95 2,130,493 +2.81(+7.19%)
Oct 22, 2007 39.52 39.96 38.32 39.14 2,512,802 -1.20(-2.98%)
Oct 19, 2007 42.49 42.66 40.15 40.34 1,872,308 -2.70(-6.28%)
Oct 18, 2007 42.63 43.23 42.30 43.04 782,979 +0.17(+0.39%)
Oct 17, 2007 42.37 43.07 42.17 42.88 1,628,964 +1.08(+2.59%)
Oct 16, 2007 42.81 42.91 41.56 41.79 2,087,860 -1.18(-2.76%)
Oct 15, 2007 43.30 43.48 41.58 42.98 1,357,071 -0.01(-0.02%)
Oct 12, 2007 41.92 43.29 41.89 42.99 1,543,195 +1.28(+3.07%)
Oct 11, 2007 42.42 43.35 40.99 41.71 1,313,433 -0.52(-1.24%)
Oct 10, 2007 41.91 42.62 41.33 42.23 1,100,144 +0.09(+0.21%)
Oct 09, 2007 41.86 42.26 41.54 42.14 806,622 +0.65(+1.57%)
Oct 08, 2007 40.79 41.55 40.58 41.49 822,467 +0.74(+1.81%)
Oct 05, 2007 40.43 41.44 40.13 40.75 1,417,436 +0.52(+1.30%)
Oct 04, 2007 39.62 40.31 39.50 40.23 1,138,250 +0.93(+2.37%)
Oct 03, 2007 40.55 40.76 39.21 39.30 1,662,793 -1.42(-3.48%)
Oct 02, 2007 41.24 41.24 40.22 40.71 1,418,065 -0.65(-1.58%)
Oct 01, 2007 40.54 41.82 40.37 41.36 1,590,355 +0.99(+2.46%)
Sep 28, 2007 39.51 40.70 39.26 40.37 1,622,676 +0.87(+2.21%)
Sep 27, 2007 39.45 40.33 39.21 39.50 1,713,097 +0.45(+1.14%)
Sep 26, 2007 38.66 39.23 38.25 39.05 1,936,571 +0.73(+1.91%)
Sep 25, 2007 37.92 38.48 37.43 38.32 2,427,789 +0.18(+0.48%)
Sep 24, 2007 38.06 38.27 36.90 38.14 2,304,796 +0.45(+1.18%)
Sep 21, 2007 37.75 38.22 37.36 37.69 3,329,862 +0.39(+1.04%)
Sep 20, 2007 37.92 38.50 37.17 37.30 1,756,484 -0.62(-1.64%)
Sep 19, 2007 38.12 39.18 37.41 37.92 3,519,508 -0.02(-0.04%)
Sep 18, 2007 36.31 38.16 36.31 37.94 1,777,360 +1.84(+5.11%)
Sep 17, 2007 35.81 36.54 35.63 36.09 878,179 +0.16(+0.44%)
Sep 14, 2007 35.30 36.32 34.80 35.93 1,117,374 +0.64(+1.80%)
Sep 13, 2007 35.04 35.70 34.62 35.30 833,660 +0.34(+0.98%)
Sep 12, 2007 35.15 35.69 34.70 34.96 830,918 -0.25(-0.70%)
Sep 11, 2007 34.38 35.67 34.59 35.20 997,399 +0.83(+2.41%)
Sep 10, 2007 35.37 35.53 33.53 34.38 877,801 -0.56(-1.59%)
Sep 07, 2007 35.29 35.45 34.59 34.93 1,080,526 -0.95(-2.64%)
Sep 06, 2007 35.06 35.94 34.64 35.88 7,428,367 +0.82(+2.34%)
Sep 05, 2007 34.56 35.15 34.51 35.06 1,810,057 +0.10(+0.30%)
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.