Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 55.47 56.42 53.78 54.91 4,026,537 +0.75(+1.38%)
Nov 29, 2007 52.17 54.30 51.79 54.17 2,655,923 +1.88(+3.60%)
Nov 28, 2007 49.03 52.33 48.76 52.29 2,367,569 +3.53(+7.24%)
Nov 27, 2007 48.16 49.39 47.72 48.76 1,639,290 +0.72(+1.51%)
Nov 26, 2007 48.70 49.39 47.95 48.03 1,491,840 -0.06(-0.13%)
Nov 23, 2007 48.63 48.99 47.49 48.10 498,977 -0.14(-0.30%)
Nov 21, 2007 45.94 49.28 45.43 48.24 2,707,265 +1.90(+4.09%)
Nov 20, 2007 45.18 47.07 45.18 46.34 1,636,411 +1.24(+2.76%)
Nov 19, 2007 46.03 46.49 44.77 45.10 1,830,187 -1.17(-2.53%)
Nov 16, 2007 46.37 46.97 45.17 46.27 2,413,502 +0.15(+0.33%)
Nov 15, 2007 47.92 47.97 45.28 46.12 3,417,946 -2.09(-4.35%)
Nov 14, 2007 47.59 48.55 46.44 48.22 3,788,937 +1.50(+3.21%)
Nov 13, 2007 46.27 47.11 44.70 46.72 4,201,269 +0.82(+1.79%)
Nov 12, 2007 50.52 50.52 45.62 45.90 2,927,089 -4.56(-9.05%)
Nov 09, 2007 51.16 53.50 49.93 50.46 2,509,289 -1.86(-3.55%)
Nov 08, 2007 51.17 53.05 50.79 52.32 2,832,679 +1.39(+2.72%)
Nov 07, 2007 51.81 52.57 50.78 50.93 2,238,660 -1.86(-3.53%)
Nov 06, 2007 48.99 52.99 48.66 52.80 2,642,235 +4.37(+9.03%)
Nov 05, 2007 46.83 48.94 46.83 48.42 2,721,371 +0.22(+0.46%)
Nov 02, 2007 49.00 49.00 47.28 48.20 2,504,644 -0.39(-0.80%)
Nov 01, 2007 47.22 50.14 46.81 48.59 4,101,886 +1.05(+2.21%)
Oct 31, 2007 47.36 47.56 46.35 47.54 4,694,309 +0.84(+1.81%)
Oct 30, 2007 47.79 48.79 45.67 46.69 9,792,670 +3.83(+8.94%)
Oct 29, 2007 41.72 43.01 41.37 42.86 1,643,441 +1.24(+2.99%)
Oct 26, 2007 40.65 41.94 40.44 41.62 1,154,212 +1.39(+3.47%)
Oct 25, 2007 41.20 41.31 39.24 40.23 1,594,355 -1.04(-2.51%)
Oct 24, 2007 42.68 42.68 40.51 41.26 1,373,279 -0.76(-1.82%)
Oct 23, 2007 39.47 42.21 39.46 42.03 2,126,769 +2.82(+7.19%)
Oct 22, 2007 39.59 40.03 38.39 39.21 2,508,410 -1.20(-2.98%)
Oct 19, 2007 42.57 42.74 40.22 40.41 1,869,036 -2.71(-6.28%)
Oct 18, 2007 42.70 43.31 42.38 43.12 781,610 +0.17(+0.39%)
Oct 17, 2007 42.45 43.15 42.24 42.95 1,626,116 +1.08(+2.59%)
Oct 16, 2007 42.89 42.98 41.63 41.87 2,084,211 -1.19(-2.76%)
Oct 15, 2007 43.37 43.56 41.65 43.05 1,354,699 -0.01(-0.02%)
Oct 12, 2007 41.99 43.36 41.96 43.06 1,540,498 +1.28(+3.07%)
Oct 11, 2007 42.50 43.43 41.06 41.78 1,311,137 -0.53(-1.24%)
Oct 10, 2007 41.98 42.70 41.41 42.31 1,098,222 +0.09(+0.21%)
Oct 09, 2007 41.93 42.33 41.61 42.22 805,212 +0.65(+1.57%)
Oct 08, 2007 40.86 41.62 40.65 41.56 821,030 +0.74(+1.81%)
Oct 05, 2007 40.50 41.51 40.20 40.82 1,414,958 +0.53(+1.30%)
Oct 04, 2007 39.68 40.38 39.57 40.30 1,136,260 +0.93(+2.37%)
Oct 03, 2007 40.62 40.83 39.28 39.37 1,659,886 -1.42(-3.48%)
Oct 02, 2007 41.31 41.31 40.29 40.78 1,415,586 -0.65(-1.58%)
Oct 01, 2007 40.61 41.89 40.44 41.44 1,587,576 +1.00(+2.46%)
Sep 28, 2007 39.58 40.77 39.33 40.44 1,619,839 +0.88(+2.21%)
Sep 27, 2007 39.52 40.40 39.28 39.57 1,710,102 +0.45(+1.14%)
Sep 26, 2007 38.73 39.29 38.31 39.12 1,933,187 +0.73(+1.91%)
Sep 25, 2007 37.99 38.55 37.49 38.39 2,423,545 +0.18(+0.48%)
Sep 24, 2007 38.13 38.34 36.96 38.20 2,300,767 +0.45(+1.18%)
Sep 21, 2007 37.82 38.29 37.43 37.76 3,324,042 +0.39(+1.04%)
Sep 20, 2007 37.99 38.57 37.23 37.37 1,753,414 -0.62(-1.64%)
Sep 19, 2007 38.19 39.25 37.48 37.99 3,513,356 -0.02(-0.04%)
Sep 18, 2007 36.37 38.23 36.37 38.00 1,774,253 +1.85(+5.11%)
Sep 17, 2007 35.88 36.60 35.69 36.16 876,644 +0.16(+0.44%)
Sep 14, 2007 35.36 36.39 34.86 36.00 1,115,420 +0.64(+1.80%)
Sep 13, 2007 35.10 35.76 34.68 35.36 832,203 +0.34(+0.98%)
Sep 12, 2007 35.21 35.75 34.76 35.02 829,466 -0.25(-0.70%)
Sep 11, 2007 34.44 35.73 34.65 35.26 995,655 +0.83(+2.41%)
Sep 10, 2007 35.43 35.59 33.59 34.44 876,267 -0.56(-1.59%)
Sep 07, 2007 35.35 35.51 34.65 34.99 1,078,637 -0.95(-2.64%)
Sep 06, 2007 35.12 36.00 34.70 35.94 7,415,383 +0.82(+2.34%)
Sep 05, 2007 34.62 35.21 34.57 35.12 1,806,894 +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.