Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 35.14 35.45 34.75 35.02 2,273,525 +0.61(+1.76%)
Aug 31, 2007 33.69 34.54 33.57 34.41 948,578 +1.11(+3.32%)
Aug 30, 2007 32.35 33.52 32.35 33.30 1,193,004 +0.62(+1.90%)
Aug 29, 2007 32.13 32.72 31.86 32.68 736,918 +0.64(+1.99%)
Aug 28, 2007 33.02 33.02 31.97 32.05 975,193 -1.25(-3.76%)
Aug 27, 2007 33.34 33.75 33.01 33.30 579,993 -0.30(-0.90%)
Aug 24, 2007 32.35 33.81 32.13 33.60 964,773 +1.08(+3.31%)
Aug 23, 2007 32.33 32.87 31.68 32.52 983,353 +0.19(+0.59%)
Aug 22, 2007 31.85 32.73 31.85 32.33 1,169,277 +0.69(+2.16%)
Aug 21, 2007 31.85 32.48 31.38 31.65 1,429,898 -0.20(-0.63%)
Aug 20, 2007 31.27 32.08 30.80 31.85 881,791 +0.70(+2.25%)
Aug 17, 2007 31.38 33.21 30.49 31.15 1,704,579 +0.76(+2.49%)
Aug 16, 2007 31.62 31.86 29.20 30.39 2,968,262 -1.70(-5.29%)
Aug 15, 2007 33.50 34.32 31.88 32.09 1,853,469 -1.21(-3.64%)
Aug 14, 2007 33.46 33.99 32.67 33.30 1,535,979 +0.09(+0.26%)
Aug 13, 2007 33.21 33.80 32.78 33.21 1,628,502 +0.45(+1.39%)
Aug 10, 2007 31.15 33.06 30.63 32.75 2,409,108 +1.37(+4.37%)
Aug 09, 2007 33.06 33.39 30.92 31.38 3,309,605 -2.05(-6.12%)
Aug 08, 2007 35.38 35.73 31.66 33.43 3,533,944 -1.67(-4.77%)
Aug 07, 2007 33.91 36.56 33.48 35.10 3,952,871 +1.17(+3.45%)
Aug 06, 2007 32.82 33.96 31.94 33.93 2,506,527 +1.37(+4.21%)
Aug 03, 2007 32.92 33.51 32.43 32.56 2,977,301 -0.95(-2.83%)
Aug 02, 2007 32.23 33.65 31.94 33.51 3,550,892 +1.37(+4.26%)
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.