Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 42.07 42.23 41.21 41.55 924,109 -0.23(-0.56%)
Nov 29, 2007 41.55 41.96 41.31 41.79 882,731 +0.02(+0.04%)
Nov 28, 2007 41.14 41.77 40.97 41.77 1,639,729 +0.85(+2.09%)
Nov 27, 2007 40.00 41.08 39.88 40.92 1,502,251 +1.04(+2.61%)
Nov 26, 2007 40.60 41.38 39.87 39.87 1,450,676 -0.98(-2.40%)
Nov 23, 2007 40.21 40.92 39.90 40.85 394,050 +0.99(+2.48%)
Nov 21, 2007 40.05 40.47 39.52 39.87 859,528 -0.59(-1.47%)
Nov 20, 2007 39.98 40.55 39.79 40.46 1,135,798 +0.43(+1.08%)
Nov 19, 2007 40.91 40.91 39.73 40.03 1,264,687 -1.06(-2.58%)
Nov 16, 2007 41.82 41.82 40.84 41.09 1,440,199 -0.23(-0.57%)
Nov 15, 2007 41.47 41.88 41.04 41.32 1,298,847 -0.33(-0.80%)
Nov 14, 2007 42.23 42.45 41.60 41.65 980,203 -0.57(-1.34%)
Nov 13, 2007 41.60 42.22 41.47 42.22 1,027,323 +0.88(+2.13%)
Nov 12, 2007 41.31 41.86 41.29 41.34 1,504,552 -0.13(-0.30%)
Nov 09, 2007 42.02 42.35 41.33 41.47 1,268,470 -1.20(-2.82%)
Nov 08, 2007 42.05 42.86 41.73 42.67 1,843,624 +0.86(+2.06%)
Nov 07, 2007 42.35 42.65 41.81 41.81 1,349,797 -1.02(-2.39%)
Nov 06, 2007 43.01 43.09 42.65 42.83 1,341,366 -0.17(-0.40%)
Nov 05, 2007 43.81 43.81 42.84 43.00 1,571,533 -0.81(-1.85%)
Nov 02, 2007 43.50 43.99 42.88 43.81 1,030,510 +0.20(+0.45%)
Nov 01, 2007 44.32 44.34 43.51 43.61 1,457,228 -0.93(-2.10%)
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%)
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.