Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 49.94 50.00 48.57 48.82 6,834,907 -0.43(-0.87%)
Nov 29, 2007 49.50 49.77 48.77 49.25 3,291,582 -0.31(-0.63%)
Nov 28, 2007 49.27 49.76 48.48 49.56 6,945,764 +0.75(+1.54%)
Nov 27, 2007 48.59 49.03 48.07 48.81 5,380,868 +0.56(+1.16%)
Nov 26, 2007 48.46 49.78 47.86 48.25 6,592,845 -0.31(-0.64%)
Nov 23, 2007 48.58 48.66 47.68 48.56 4,372,819 +0.20(+0.42%)
Nov 21, 2007 48.32 49.25 48.28 48.35 7,869,092 -0.52(-1.06%)
Nov 20, 2007 48.05 49.08 48.05 48.87 5,263,083 +0.81(+1.68%)
Nov 19, 2007 47.85 48.32 47.57 48.06 5,477,342 +0.01(+0.03%)
Nov 16, 2007 48.13 48.25 47.26 48.05 6,020,851 +0.31(+0.66%)
Nov 15, 2007 47.72 48.52 47.26 47.74 6,731,667 -0.08(-0.16%)
Nov 14, 2007 47.90 48.54 47.60 47.82 4,920,940 +0.11(+0.23%)
Nov 13, 2007 47.97 47.97 46.70 47.71 9,144,671 +0.05(+0.10%)
Nov 12, 2007 49.41 50.58 47.47 47.66 8,289,432 -1.93(-3.90%)
Nov 09, 2007 51.14 51.14 49.44 49.59 5,848,997 -0.60(-1.20%)
Nov 08, 2007 49.22 50.62 49.22 50.20 8,384,193 +1.02(+2.08%)
Nov 07, 2007 49.62 50.56 49.17 49.17 6,034,631 -1.34(-2.65%)
Nov 06, 2007 50.49 50.80 49.60 50.51 4,976,212 -0.02(-0.05%)
Nov 05, 2007 48.10 50.73 48.10 50.53 8,270,638 +1.29(+2.63%)
Nov 02, 2007 49.08 49.46 48.48 49.24 5,345,370 +0.36(+0.73%)
Nov 01, 2007 49.66 49.98 48.69 48.88 6,237,482 -0.96(-1.93%)
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%)
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.