Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 48.82 49.98 48.82 49.85 5,477,061 +1.10(+2.25%)
Oct 30, 2007 48.37 49.32 47.97 48.75 4,130,806 +0.05(+0.11%)
Oct 29, 2007 48.53 49.08 48.19 48.70 4,893,833 +0.39(+0.81%)
Oct 26, 2007 47.97 48.94 47.28 48.31 5,812,917 +1.20(+2.54%)
Oct 25, 2007 45.76 47.38 45.58 47.11 6,245,952 +1.08(+2.34%)
Oct 24, 2007 45.76 46.05 45.26 46.03 7,908,782 +0.14(+0.32%)
Oct 23, 2007 45.76 46.18 45.54 45.88 3,720,901 +0.25(+0.55%)
Oct 22, 2007 44.86 45.91 44.42 45.63 4,570,500 +0.39(+0.85%)
Oct 19, 2007 46.02 46.41 45.07 45.25 6,471,969 -1.12(-2.42%)
Oct 18, 2007 46.29 46.72 46.16 46.37 3,931,972 -0.15(-0.32%)
Oct 17, 2007 47.27 47.50 46.08 46.52 5,442,851 -0.45(-0.96%)
Oct 16, 2007 47.14 47.42 46.70 46.97 4,602,053 -0.19(-0.40%)
Oct 15, 2007 47.71 47.86 46.70 47.16 4,155,996 -0.52(-1.10%)
Oct 12, 2007 47.72 48.16 47.21 47.68 5,072,355 +0.26(+0.55%)
Oct 11, 2007 46.98 47.99 46.76 47.42 9,360,708 +0.86(+1.85%)
Oct 10, 2007 47.09 47.14 46.19 46.56 4,067,317 -0.52(-1.11%)
Oct 09, 2007 46.54 47.16 46.34 47.08 4,495,438 +0.80(+1.73%)
Oct 08, 2007 45.96 46.90 45.88 46.28 2,679,659 +0.16(+0.34%)
Oct 05, 2007 45.96 46.39 45.85 46.13 3,650,156 +0.33(+0.71%)
Oct 04, 2007 45.40 46.31 45.27 45.80 3,360,369 +0.40(+0.89%)
Oct 03, 2007 45.78 45.94 45.30 45.40 3,782,684 -0.45(-0.97%)
Oct 02, 2007 46.01 46.16 45.46 45.84 8,707,400 +0.20(+0.45%)
Oct 01, 2007 45.68 46.43 44.56 45.64 5,874,460 +0.26(+0.57%)
Sep 28, 2007 46.22 46.51 45.19 45.38 7,513,543 -0.96(-2.08%)
Sep 27, 2007 47.33 47.51 46.18 46.34 4,646,393 -0.79(-1.67%)
Sep 26, 2007 47.04 47.59 46.83 47.13 4,564,190 +0.23(+0.49%)
Sep 25, 2007 46.94 47.56 46.87 46.90 3,307,285 -0.17(-0.36%)
Sep 24, 2007 46.82 47.52 46.59 47.07 4,616,169 +0.25(+0.54%)
Sep 21, 2007 47.10 47.38 46.54 46.82 6,624,917 +0.28(+0.61%)
Sep 20, 2007 47.06 47.35 46.54 46.54 3,436,926 -0.65(-1.38%)
Sep 19, 2007 46.48 47.80 46.48 47.19 6,810,082 +0.99(+2.15%)
Sep 18, 2007 45.16 46.24 45.16 46.19 7,658,851 +1.17(+2.59%)
Sep 17, 2007 46.00 46.16 44.70 45.02 7,392,978 -1.02(-2.22%)
Sep 14, 2007 45.47 46.28 45.29 46.05 6,111,604 +0.28(+0.61%)
Sep 13, 2007 45.23 46.12 45.23 45.77 5,772,660 +0.76(+1.69%)
Sep 12, 2007 44.91 45.39 44.77 45.01 6,690,348 -0.11(-0.25%)
Sep 11, 2007 44.40 45.34 44.29 45.13 6,639,199 +0.93(+2.11%)
Sep 10, 2007 44.49 44.96 43.87 44.19 8,581,023 +0.08(+0.18%)
Sep 07, 2007 45.96 45.96 43.85 44.11 6,249,938 -0.83(-1.85%)
Sep 06, 2007 43.90 45.05 43.51 44.95 7,383,014 +0.96(+2.19%)
Sep 05, 2007 43.95 44.30 43.47 43.98 7,480,495 -0.28(-0.64%)
Sep 04, 2007 43.72 44.46 43.15 44.27 6,636,708 +1.71(+4.02%)
Aug 31, 2007 42.84 43.12 42.19 42.56 5,488,353 +0.34(+0.80%)
Aug 30, 2007 42.66 42.75 41.86 42.22 5,279,607 -0.65(-1.52%)
Aug 29, 2007 41.65 43.14 41.65 42.87 5,659,403 +1.22(+2.92%)
Aug 28, 2007 42.07 42.46 41.41 41.65 8,641,305 -0.58(-1.38%)
Aug 27, 2007 43.96 43.97 42.10 42.24 6,874,516 -1.81(-4.10%)
Aug 24, 2007 43.72 44.15 43.18 44.04 3,984,781 +0.43(+0.98%)
Aug 23, 2007 43.99 44.26 43.30 43.61 4,607,035 -0.15(-0.34%)
Aug 22, 2007 43.19 43.77 42.76 43.77 5,797,571 +0.76(+1.76%)
Aug 21, 2007 42.63 43.29 42.57 43.01 4,095,548 +0.02(+0.04%)
Aug 20, 2007 43.18 43.29 41.80 42.99 4,820,099 +0.04(+0.10%)
Aug 17, 2007 40.71 43.36 40.71 42.95 13,442,141 +2.38(+5.86%)
Aug 16, 2007 41.44 41.61 38.98 40.57 15,786,013 -1.05(-2.53%)
Aug 15, 2007 42.10 43.77 41.44 41.62 6,691,012 -1.01(-2.36%)
Aug 14, 2007 44.22 44.22 42.53 42.63 5,172,494 -1.21(-2.76%)
Aug 13, 2007 43.60 44.76 43.39 43.84 5,015,726 -0.03(-0.07%)
Aug 10, 2007 44.59 46.03 43.66 43.87 10,210,474 -1.45(-3.19%)
Aug 09, 2007 46.01 46.58 44.42 45.31 12,455,370 -0.69(-1.51%)
Aug 08, 2007 45.60 46.16 45.04 46.01 9,235,659 +1.11(+2.47%)
Aug 07, 2007 44.72 45.81 43.88 44.90 10,931,869 +0.17(+0.39%)
Aug 06, 2007 43.14 44.86 42.17 44.72 9,152,792 +1.63(+3.77%)
Aug 03, 2007 44.23 45.08 43.05 43.10 9,101,643 -1.99(-4.41%)
Aug 02, 2007 43.61 45.29 43.61 45.08 8,250,881 +0.46(+1.04%)
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.