Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 44.42 45.09 43.84 44.71 1,194,485 +0.41(+0.92%)
Oct 30, 2007 44.44 44.78 43.80 44.30 1,733,648 -0.93(-2.07%)
Oct 29, 2007 44.34 45.89 43.95 45.24 2,425,907 +0.95(+2.15%)
Oct 26, 2007 43.89 44.59 43.30 44.29 1,712,244 +1.11(+2.57%)
Oct 25, 2007 42.95 43.58 42.35 43.17 2,165,918 +0.45(+1.06%)
Oct 24, 2007 40.94 42.80 40.94 42.72 2,357,908 +1.62(+3.95%)
Oct 23, 2007 40.74 41.34 39.73 41.10 1,319,520 +0.54(+1.32%)
Oct 22, 2007 40.08 41.16 39.76 40.56 1,715,637 -0.05(-0.11%)
Oct 19, 2007 41.28 41.37 40.38 40.61 2,338,592 -1.07(-2.57%)
Oct 18, 2007 37.47 42.33 37.32 41.68 3,880,251 +2.30(+5.84%)
Oct 17, 2007 40.81 41.08 39.13 39.38 2,584,093 -1.11(-2.74%)
Oct 16, 2007 40.88 40.88 40.17 40.49 1,054,311 -0.84(-2.02%)
Oct 15, 2007 42.08 42.26 41.02 41.33 1,104,037 -0.60(-1.43%)
Oct 12, 2007 41.50 42.43 41.48 41.93 1,287,935 -0.84(-1.97%)
Oct 11, 2007 44.06 44.36 41.97 42.77 1,138,755 -1.01(-2.31%)
Oct 10, 2007 44.36 44.60 43.30 43.78 959,295 -0.67(-1.52%)
Oct 09, 2007 44.48 44.56 43.76 44.45 763,520 +0.04(+0.09%)
Oct 08, 2007 44.06 45.03 43.88 44.42 975,087 +0.35(+0.80%)
Oct 05, 2007 43.48 44.51 43.08 44.06 731,152 +0.76(+1.75%)
Oct 04, 2007 43.63 43.69 42.74 43.30 448,323 -0.21(-0.49%)
Oct 03, 2007 43.83 44.58 43.50 43.52 712,749 -0.61(-1.39%)
Oct 02, 2007 43.63 44.29 43.32 44.13 763,390 +0.21(+0.47%)
Oct 01, 2007 43.29 44.19 43.18 43.93 814,161 +0.61(+1.40%)
Sep 28, 2007 43.83 44.37 43.10 43.32 1,230,508 -0.51(-1.15%)
Sep 27, 2007 42.91 44.02 42.59 43.83 776,441 +1.45(+3.42%)
Sep 26, 2007 42.14 42.98 42.03 42.38 865,323 +0.43(+1.02%)
Sep 25, 2007 41.37 41.99 41.18 41.95 794,714 +0.03(+0.07%)
Sep 24, 2007 41.76 42.79 41.11 41.92 2,017,913 -0.74(-1.72%)
Sep 21, 2007 42.91 43.30 42.58 42.65 883,073 -0.12(-0.29%)
Sep 20, 2007 42.95 43.67 42.61 42.78 824,602 +0.02(+0.05%)
Sep 19, 2007 42.88 44.44 42.53 42.75 1,283,367 +0.40(+0.94%)
Sep 18, 2007 40.72 42.70 40.43 42.35 1,202,186 +1.84(+4.54%)
Sep 17, 2007 40.88 41.33 40.45 40.52 646,186 -0.48(-1.18%)
Sep 14, 2007 40.57 41.14 39.96 41.00 608,075 +0.43(+1.06%)
Sep 13, 2007 40.32 41.00 40.32 40.57 914,267 +0.42(+1.05%)
Sep 12, 2007 39.99 40.75 39.97 40.15 647,622 -0.45(-1.11%)
Sep 11, 2007 39.84 40.88 39.96 40.60 927,710 +0.76(+1.90%)
Sep 10, 2007 40.87 41.36 39.65 39.84 1,021,681 -0.77(-1.89%)
Sep 07, 2007 40.84 41.56 40.37 40.61 1,645,289 -0.77(-1.85%)
Sep 06, 2007 40.99 42.29 40.81 41.37 1,172,689 +0.74(+1.83%)
Sep 05, 2007 40.72 41.58 40.34 40.63 1,260,918 -0.44(-1.08%)
Sep 04, 2007 40.42 41.34 40.12 41.08 1,154,417 +0.49(+1.21%)
Aug 31, 2007 40.32 40.92 39.77 40.59 1,433,330 +0.90(+2.26%)
Aug 30, 2007 39.44 40.14 39.37 39.69 1,176,082 -0.15(-0.38%)
Aug 29, 2007 39.27 39.90 38.87 39.84 1,062,925 +1.12(+2.89%)
Aug 28, 2007 40.10 40.26 38.65 38.72 1,213,018 -1.72(-4.26%)
Aug 27, 2007 40.18 40.95 39.62 40.45 835,174 +0.19(+0.48%)
Aug 24, 2007 39.27 40.33 39.07 40.26 1,028,860 +1.33(+3.40%)
Aug 23, 2007 39.24 39.43 38.31 38.93 860,233 -0.10(-0.26%)
Aug 22, 2007 37.86 39.29 37.70 39.03 1,591,255 +1.56(+4.17%)
Aug 21, 2007 35.53 37.74 35.31 37.47 2,338,330 +1.94(+5.46%)
Aug 20, 2007 35.27 36.07 34.61 35.53 1,269,141 +0.21(+0.59%)
Aug 17, 2007 34.48 35.44 33.02 35.32 2,665,073 +2.12(+6.39%)
Aug 16, 2007 34.52 34.52 30.58 33.20 4,801,566 -2.57(-7.18%)
Aug 15, 2007 36.09 37.36 35.60 35.77 1,448,671 -0.84(-2.30%)
Aug 14, 2007 38.39 38.39 36.49 36.61 1,127,400 -1.03(-2.75%)
Aug 13, 2007 38.60 39.42 37.43 37.64 1,303,205 -0.17(-0.45%)
Aug 10, 2007 36.69 38.60 35.77 37.81 2,507,088 +0.35(+0.94%)
Aug 09, 2007 37.62 38.95 36.89 37.46 2,715,914 -1.19(-3.07%)
Aug 08, 2007 38.81 39.64 38.21 38.65 2,365,011 +0.41(+1.06%)
Aug 07, 2007 37.95 38.77 37.09 38.24 1,787,468 +0.16(+0.42%)
Aug 06, 2007 38.76 39.08 37.16 38.08 1,828,059 -0.08(-0.20%)
Aug 03, 2007 38.29 40.07 38.06 38.16 1,785,232 -1.92(-4.78%)
Aug 02, 2007 40.13 40.64 39.84 40.07 1,421,714 -0.02(-0.06%)
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.