Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 57.99 59.55 56.96 58.73 5,285,992 +2.34(+4.14%)
Oct 30, 2007 58.13 58.33 55.78 56.40 3,652,011 -2.41(-4.10%)
Oct 29, 2007 58.61 59.63 58.23 58.81 2,452,677 +0.61(+1.04%)
Oct 26, 2007 58.97 58.97 57.79 58.20 4,981,434 +1.39(+2.45%)
Oct 25, 2007 56.53 57.34 55.92 56.81 3,597,634 +0.41(+0.73%)
Oct 24, 2007 54.45 56.99 54.08 56.40 4,667,976 +1.64(+3.00%)
Oct 23, 2007 54.75 55.18 53.60 54.76 2,542,301 +0.92(+1.71%)
Oct 22, 2007 54.49 54.79 53.03 53.84 3,689,684 -1.68(-3.03%)
Oct 19, 2007 56.50 56.62 54.34 55.52 6,699,087 -1.80(-3.13%)
Oct 18, 2007 56.80 57.47 56.39 57.32 3,102,149 +0.49(+0.87%)
Oct 17, 2007 57.02 57.40 56.09 56.82 3,977,905 -0.20(-0.35%)
Oct 16, 2007 56.02 57.87 55.77 57.02 3,721,628 +0.75(+1.34%)
Oct 15, 2007 56.27 57.00 55.68 56.27 4,441,839 +0.80(+1.45%)
Oct 12, 2007 53.77 55.77 53.65 55.46 3,672,987 +1.35(+2.50%)
Oct 11, 2007 54.22 55.19 53.06 54.11 4,420,111 +0.20(+0.37%)
Oct 10, 2007 53.35 54.29 52.20 53.91 5,140,003 -0.25(-0.45%)
Oct 09, 2007 53.30 54.16 52.96 54.16 3,072,888 +0.79(+1.48%)
Oct 08, 2007 52.90 54.42 52.90 53.37 2,939,412 -0.82(-1.51%)
Oct 05, 2007 53.25 54.31 53.06 54.19 2,499,250 +1.05(+1.98%)
Oct 04, 2007 52.86 53.52 52.30 53.14 3,152,624 -0.09(-0.17%)
Oct 03, 2007 53.45 53.85 52.15 53.23 3,938,403 -0.30(-0.57%)
Oct 02, 2007 54.63 54.63 52.49 53.53 5,952,654 -1.52(-2.76%)
Oct 01, 2007 54.63 55.05 53.58 55.05 2,865,988 +0.48(+0.89%)
Sep 28, 2007 55.54 56.18 54.32 54.57 4,245,883 -0.72(-1.31%)
Sep 27, 2007 57.29 57.31 54.96 55.29 4,071,540 -0.84(-1.49%)
Sep 26, 2007 55.94 56.63 55.07 56.13 3,033,436 +0.77(+1.39%)
Sep 25, 2007 54.87 55.57 54.54 55.36 4,034,598 -0.45(-0.81%)
Sep 24, 2007 55.52 56.25 55.34 55.81 2,677,743 +0.16(+0.28%)
Sep 21, 2007 54.90 56.56 54.46 55.65 5,164,681 +1.19(+2.18%)
Sep 20, 2007 54.64 54.64 53.94 54.46 2,994,737 -0.10(-0.18%)
Sep 19, 2007 54.41 55.49 54.28 54.56 2,839,654 +0.42(+0.77%)
Sep 18, 2007 52.32 54.14 52.04 54.14 2,820,177 +2.12(+4.07%)
Sep 17, 2007 51.65 52.54 51.38 52.03 2,217,980 +0.07(+0.14%)
Sep 14, 2007 52.00 52.52 51.36 51.95 2,424,770 -0.56(-1.06%)
Sep 13, 2007 51.69 53.31 51.69 52.51 2,769,183 -0.12(-0.23%)
Sep 12, 2007 50.99 52.98 50.94 52.63 3,958,398 +1.42(+2.77%)
Sep 11, 2007 50.11 51.57 49.28 51.21 3,964,372 +1.47(+2.95%)
Sep 10, 2007 50.47 50.47 48.61 49.75 3,521,068 -0.82(-1.62%)
Sep 07, 2007 50.65 51.02 50.09 50.57 1,609,474 -1.08(-2.10%)
Sep 06, 2007 50.59 52.00 50.35 51.65 3,894,999 +1.06(+2.09%)
Sep 05, 2007 50.03 50.70 49.75 50.59 2,257,239 -0.34(-0.66%)
Sep 04, 2007 49.85 51.64 49.57 50.93 2,241,389 +0.59(+1.17%)
Aug 31, 2007 49.15 50.52 48.79 50.34 3,142,017 +2.26(+4.69%)
Aug 30, 2007 47.98 48.95 47.83 48.08 1,926,834 -0.60(-1.23%)
Aug 29, 2007 47.30 48.87 47.13 48.68 2,470,478 +1.49(+3.16%)
Aug 28, 2007 48.15 48.24 47.11 47.19 2,433,780 -1.05(-2.18%)
Aug 27, 2007 48.24 48.43 47.65 48.24 1,507,346 -0.23(-0.47%)
Aug 24, 2007 47.36 48.58 47.36 48.47 1,835,027 +1.16(+2.46%)
Aug 23, 2007 47.77 47.98 46.83 47.30 2,101,912 -0.05(-0.10%)
Aug 22, 2007 47.55 47.97 46.87 47.35 2,866,354 +0.71(+1.51%)
Aug 21, 2007 47.57 48.38 46.20 46.65 2,705,175 -1.31(-2.74%)
Aug 20, 2007 46.75 48.20 46.22 47.96 3,369,872 +0.96(+2.04%)
Aug 17, 2007 45.63 47.16 45.49 47.00 3,935,990 +1.69(+3.73%)
Aug 16, 2007 45.68 45.96 43.57 45.31 5,397,532 -0.78(-1.69%)
Aug 15, 2007 48.27 48.82 45.80 46.09 3,899,938 -1.84(-3.83%)
Aug 14, 2007 49.74 49.82 47.79 47.92 3,222,625 -1.47(-2.97%)
Aug 13, 2007 49.21 49.77 48.80 49.39 3,340,869 +0.80(+1.65%)
Aug 10, 2007 47.12 48.88 45.55 48.59 5,345,504 +1.43(+3.03%)
Aug 09, 2007 47.52 48.04 46.21 47.16 4,946,944 -0.57(-1.20%)
Aug 08, 2007 46.95 48.68 46.41 47.74 4,271,046 +0.75(+1.61%)
Aug 07, 2007 45.42 47.40 44.87 46.98 5,153,995 +1.35(+2.97%)
Aug 06, 2007 46.65 46.76 44.23 45.63 6,958,764 -1.23(-2.63%)
Aug 03, 2007 47.17 49.14 46.55 46.86 4,827,814 -2.28(-4.64%)
Aug 02, 2007 49.49 49.73 47.91 49.14 3,840,500 -0.21(-0.42%)
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.