Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 44.90 45.07 44.38 44.55 1,547,046 -0.24(-0.54%)
Oct 30, 2007 44.58 45.24 44.24 44.79 1,033,070 -0.04(-0.08%)
Oct 29, 2007 44.56 45.01 44.22 44.83 981,650 +0.18(+0.40%)
Oct 26, 2007 45.69 46.04 44.23 44.65 1,270,135 -0.86(-1.90%)
Oct 25, 2007 47.53 47.65 44.83 45.51 1,636,975 -2.16(-4.52%)
Oct 24, 2007 47.93 48.19 46.33 47.66 1,117,100 -0.27(-0.56%)
Oct 23, 2007 48.38 48.65 47.38 47.93 1,334,800 -0.34(-0.71%)
Oct 22, 2007 47.40 48.37 47.17 48.28 853,657 +0.80(+1.68%)
Oct 19, 2007 47.93 48.55 47.43 47.48 1,391,005 -1.17(-2.40%)
Oct 18, 2007 48.19 48.91 47.92 48.64 787,880 +0.17(+0.35%)
Oct 17, 2007 47.83 48.59 47.69 48.47 1,353,609 +1.13(+2.39%)
Oct 16, 2007 47.29 47.48 46.86 47.34 1,123,333 +0.13(+0.27%)
Oct 15, 2007 46.74 47.46 46.55 47.22 1,204,469 +0.32(+0.69%)
Oct 12, 2007 47.24 47.51 46.20 46.89 1,361,511 -0.41(-0.87%)
Oct 11, 2007 47.96 48.37 47.04 47.31 1,231,849 -0.65(-1.35%)
Oct 10, 2007 49.63 49.66 47.29 47.95 1,786,784 -2.14(-4.27%)
Oct 09, 2007 50.18 50.21 49.52 50.09 684,039 +0.15(+0.31%)
Oct 08, 2007 50.05 50.36 49.79 49.94 805,910 -0.12(-0.23%)
Oct 05, 2007 49.69 50.32 49.61 50.05 733,900 +0.76(+1.55%)
Oct 04, 2007 49.50 49.95 49.18 49.29 826,278 -0.13(-0.25%)
Oct 03, 2007 49.03 49.61 49.02 49.42 897,509 +0.00(+0.00%)
Oct 02, 2007 49.32 49.70 49.16 49.42 868,349 +0.19(+0.38%)
Oct 01, 2007 48.15 49.52 48.15 49.23 913,407 +0.93(+1.93%)
Sep 28, 2007 49.53 49.53 48.11 48.29 1,330,563 -1.29(-2.61%)
Sep 27, 2007 49.33 49.80 49.15 49.59 981,428 +0.26(+0.53%)
Sep 26, 2007 49.34 49.77 48.96 49.33 836,406 +0.41(+0.84%)
Sep 25, 2007 48.83 49.05 48.31 48.91 803,128 +0.04(+0.07%)
Sep 24, 2007 49.17 49.95 48.78 48.88 858,220 -0.29(-0.58%)
Sep 21, 2007 49.66 49.74 48.91 49.17 1,122,331 +0.05(+0.11%)
Sep 20, 2007 48.96 49.76 48.29 49.11 1,104,857 -0.03(-0.05%)
Sep 19, 2007 48.96 50.20 48.91 49.14 1,035,073 +0.19(+0.39%)
Sep 18, 2007 46.55 49.17 46.23 48.95 1,820,728 +2.29(+4.91%)
Sep 17, 2007 46.52 47.01 46.50 46.66 562,835 +0.00(+0.00%)
Sep 14, 2007 46.45 46.78 46.07 46.66 486,818 -0.06(-0.13%)
Sep 13, 2007 46.88 47.04 46.51 46.72 585,985 +0.31(+0.66%)
Sep 12, 2007 46.59 46.84 46.09 46.42 877,364 -0.24(-0.52%)
Sep 11, 2007 46.60 47.34 46.28 46.66 879,033 +0.06(+0.13%)
Sep 10, 2007 47.17 47.41 46.11 46.60 1,018,156 -0.14(-0.31%)
Sep 07, 2007 46.91 47.56 46.56 46.74 986,325 -0.74(-1.55%)
Sep 06, 2007 47.56 47.93 46.87 47.48 895,394 -0.08(-0.17%)
Sep 05, 2007 47.04 47.66 46.93 47.56 8,066,787 +0.35(+0.74%)
Sep 04, 2007 47.26 47.53 46.63 47.21 8,015,367 +0.14(+0.31%)
Aug 31, 2007 46.87 47.44 46.51 47.06 426,828 +0.75(+1.61%)
Aug 30, 2007 46.34 46.81 45.77 46.32 545,918 -0.12(-0.25%)
Aug 29, 2007 46.00 46.43 45.54 46.43 633,621 +0.79(+1.73%)
Aug 28, 2007 46.40 46.68 45.63 45.64 645,752 -1.44(-3.05%)
Aug 27, 2007 47.49 47.98 46.72 47.08 573,186 -0.36(-0.76%)
Aug 24, 2007 48.18 48.31 47.31 47.44 933,903 -0.41(-0.86%)
Aug 23, 2007 47.36 48.24 46.86 47.85 1,560,067 +0.89(+1.89%)
Aug 22, 2007 46.06 47.38 46.05 46.96 738,241 +1.32(+2.89%)
Aug 21, 2007 45.54 46.01 44.77 45.64 919,960 +0.10(+0.22%)
Aug 20, 2007 45.42 46.63 44.84 45.54 890,720 +0.13(+0.30%)
Aug 17, 2007 44.98 45.72 44.03 45.41 1,067,415 +1.74(+3.99%)
Aug 16, 2007 43.61 43.95 42.00 43.67 1,281,472 +0.05(+0.12%)
Aug 15, 2007 44.90 45.33 43.52 43.61 828,838 -1.27(-2.82%)
Aug 14, 2007 45.80 46.37 44.86 44.88 841,805 -1.16(-2.52%)
Aug 13, 2007 46.66 46.87 45.85 46.04 1,068,797 -0.62(-1.33%)
Aug 10, 2007 43.35 47.05 42.95 46.66 1,658,900 +3.08(+7.07%)
Aug 09, 2007 45.68 45.87 42.53 43.58 2,197,918 -2.10(-4.60%)
Aug 08, 2007 45.69 45.95 44.63 45.68 1,393,995 +0.12(+0.26%)
Aug 07, 2007 45.50 46.19 45.09 45.56 1,438,418 -0.49(-1.05%)
Aug 06, 2007 45.64 46.20 45.10 46.05 1,077,001 +0.31(+0.67%)
Aug 03, 2007 46.16 46.62 45.72 45.74 1,308,756 -0.81(-1.74%)
Aug 02, 2007 46.86 46.95 46.12 46.55 1,274,563 -0.09(-0.19%)
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.