Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 46.68 49.03 46.40 47.37 1,007,627 +0.62(+1.33%)
Oct 30, 2007 47.21 47.21 46.54 46.75 513,888 -0.98(-2.05%)
Oct 29, 2007 47.77 47.83 47.12 47.73 875,344 +0.58(+1.24%)
Oct 26, 2007 46.46 47.36 46.46 47.14 1,010,446 +1.19(+2.58%)
Oct 25, 2007 43.82 47.12 43.72 45.95 3,976,531 +2.58(+5.94%)
Oct 24, 2007 43.69 43.72 42.69 43.38 1,045,526 -0.73(-1.65%)
Oct 23, 2007 44.06 44.42 43.75 44.11 828,883 -0.21(-0.48%)
Oct 22, 2007 43.49 44.45 43.49 44.32 949,890 +1.11(+2.57%)
Oct 19, 2007 44.25 44.25 43.11 43.21 905,309 -1.51(-3.38%)
Oct 18, 2007 45.02 45.02 44.37 44.72 557,948 +0.09(+0.19%)
Oct 17, 2007 44.48 45.01 44.27 44.63 884,532 +0.55(+1.24%)
Oct 16, 2007 44.43 44.63 44.03 44.09 672,795 -0.94(-2.08%)
Oct 15, 2007 45.60 45.60 44.67 45.03 632,912 -0.37(-0.82%)
Oct 12, 2007 45.46 45.56 45.17 45.40 712,444 -0.85(-1.84%)
Oct 11, 2007 47.56 47.56 45.98 46.25 998,857 -0.79(-1.67%)
Oct 10, 2007 47.50 47.50 46.89 47.04 892,467 -0.71(-1.48%)
Oct 09, 2007 47.60 47.80 46.95 47.75 778,350 -0.17(-0.36%)
Oct 08, 2007 48.24 48.44 47.90 47.92 752,040 -0.62(-1.28%)
Oct 05, 2007 47.99 48.73 47.80 48.54 816,876 +0.81(+1.71%)
Oct 04, 2007 47.90 48.13 47.27 47.73 1,233,249 -0.23(-0.48%)
Oct 03, 2007 48.63 48.70 47.78 47.96 671,960 -1.02(-2.09%)
Oct 02, 2007 48.54 49.12 48.51 48.98 1,127,172 +1.69(+3.56%)
Oct 01, 2007 46.17 47.33 46.04 47.30 890,587 +1.26(+2.75%)
Sep 28, 2007 46.32 46.49 45.90 46.03 504,909 -0.28(-0.60%)
Sep 27, 2007 46.32 46.83 45.97 46.31 801,320 +1.17(+2.59%)
Sep 26, 2007 45.78 45.78 44.99 45.14 586,451 +1.12(+2.55%)
Sep 25, 2007 44.45 44.50 43.62 44.02 882,861 -0.61(-1.37%)
Sep 24, 2007 45.12 45.19 44.59 44.63 339,216 -0.05(-0.11%)
Sep 21, 2007 44.97 45.07 44.50 44.68 453,750 +0.00(+0.00%)
Sep 20, 2007 45.21 45.25 44.35 44.68 796,726 -0.83(-1.83%)
Sep 19, 2007 45.35 45.94 45.34 45.51 611,404 +0.20(+0.44%)
Sep 18, 2007 44.35 45.43 44.12 45.31 1,021,095 +0.58(+1.31%)
Sep 17, 2007 44.68 44.94 44.53 44.73 375,967 -0.27(-0.60%)
Sep 14, 2007 44.90 45.13 44.83 45.00 478,181 -0.07(-0.15%)
Sep 13, 2007 44.72 45.62 44.49 45.06 1,084,378 -0.13(-0.30%)
Sep 12, 2007 45.02 45.28 44.44 45.20 469,202 -0.42(-0.92%)
Sep 11, 2007 45.36 45.73 45.16 45.62 641,995 +0.86(+1.93%)
Sep 10, 2007 45.06 45.06 44.26 44.76 697,017 -0.56(-1.23%)
Sep 07, 2007 46.45 46.54 44.71 45.31 3,466,401 -1.91(-4.04%)
Sep 06, 2007 47.70 47.79 46.96 47.22 1,151,499 -0.32(-0.66%)
Sep 05, 2007 47.38 47.67 47.14 47.54 1,117,254 +0.54(+1.14%)
Sep 04, 2007 46.31 47.32 46.26 47.00 939,358 +1.24(+2.70%)
Aug 31, 2007 45.73 46.07 45.34 45.76 915,958 +1.79(+4.07%)
Aug 30, 2007 43.56 44.35 43.56 43.97 408,542 -0.19(-0.43%)
Aug 29, 2007 43.59 44.20 43.51 44.16 872,316 +0.66(+1.52%)
Aug 28, 2007 44.25 44.50 43.39 43.50 583,214 -0.84(-1.90%)
Aug 27, 2007 44.63 44.63 44.27 44.35 698,521 -1.05(-2.32%)
Aug 24, 2007 44.84 45.53 44.58 45.40 386,930 +0.48(+1.07%)
Aug 23, 2007 45.02 45.19 44.69 44.92 563,795 +0.23(+0.51%)
Aug 22, 2007 44.40 44.89 44.28 44.69 509,295 +0.32(+0.71%)
Aug 21, 2007 43.87 44.37 43.69 44.37 970,771 +0.52(+1.18%)
Aug 20, 2007 43.50 44.07 43.39 43.86 1,481,633 -0.75(-1.67%)
Aug 17, 2007 44.63 45.19 43.55 44.60 1,494,234 -0.16(-0.36%)
Aug 16, 2007 44.37 44.89 42.01 44.77 3,607,627 +0.27(+0.60%)
Aug 15, 2007 45.60 45.57 44.42 44.50 1,339,402 -0.61(-1.36%)
Aug 14, 2007 45.95 46.00 45.06 45.11 1,055,730 -1.25(-2.69%)
Aug 13, 2007 46.51 46.66 46.19 46.36 834,208 +0.38(+0.83%)
Aug 10, 2007 46.49 46.50 44.47 45.97 2,878,488 -0.86(-1.84%)
Aug 09, 2007 47.56 47.83 46.62 46.84 2,177,597 -0.54(-1.13%)
Aug 08, 2007 47.79 48.58 46.85 47.37 2,552,008 -1.12(-2.31%)
Aug 07, 2007 48.69 48.80 47.81 48.49 832,015 -0.07(-0.14%)
Aug 06, 2007 48.16 48.60 47.64 48.56 1,015,562 +0.63(+1.32%)
Aug 03, 2007 48.00 49.19 47.65 47.93 1,741,396 -1.26(-2.57%)
Aug 02, 2007 49.11 49.40 48.62 49.19 1,171,858 -0.64(-1.29%)
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.