Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 48.49 49.61 48.04 49.51 5,566,100 +1.28(+2.65%)
Oct 30, 2007 49.41 49.41 48.21 48.23 4,027,659 -0.78(-1.59%)
Oct 29, 2007 48.60 49.09 48.44 49.01 4,648,941 +0.64(+1.32%)
Oct 26, 2007 48.47 48.95 47.97 48.37 4,771,900 +0.03(+0.06%)
Oct 25, 2007 47.99 48.51 47.24 48.34 5,672,183 +0.80(+1.68%)
Oct 24, 2007 47.01 47.64 46.84 47.54 11,231,393 +0.73(+1.56%)
Oct 23, 2007 47.81 48.00 46.29 46.81 8,614,600 +0.24(+0.52%)
Oct 22, 2007 45.98 46.80 45.66 46.57 7,514,700 -0.30(-0.64%)
Oct 19, 2007 48.16 48.25 46.84 46.87 7,501,600 -1.28(-2.66%)
Oct 18, 2007 48.27 48.82 47.82 48.15 4,889,800 -0.16(-0.33%)
Oct 17, 2007 48.85 49.15 47.75 48.31 5,585,300 -0.28(-0.58%)
Oct 16, 2007 49.11 49.46 48.31 48.59 4,107,500 -0.78(-1.58%)
Oct 15, 2007 48.98 49.83 48.93 49.37 5,132,300 +0.31(+0.63%)
Oct 12, 2007 49.04 49.25 48.50 49.06 4,372,777 +0.26(+0.53%)
Oct 11, 2007 49.35 49.81 48.51 48.80 5,381,800 -0.21(-0.43%)
Oct 10, 2007 48.90 49.44 48.76 49.01 2,553,960 -0.47(-0.95%)
Oct 09, 2007 49.00 49.55 48.87 49.48 2,803,396 +0.48(+0.98%)
Oct 08, 2007 49.42 49.52 48.84 49.00 2,509,500 -0.55(-1.11%)
Oct 05, 2007 49.88 50.00 49.24 49.55 3,682,900 -0.08(-0.16%)
Oct 04, 2007 49.50 49.86 49.30 49.63 2,210,147 +0.25(+0.51%)
Oct 03, 2007 49.83 49.99 49.29 49.38 3,303,445 -0.62(-1.24%)
Oct 02, 2007 50.12 50.35 49.71 50.00 3,883,375 -0.22(-0.44%)
Oct 01, 2007 49.81 50.42 49.50 50.22 5,278,200 +0.66(+1.33%)
Sep 28, 2007 50.00 50.27 49.19 49.56 4,489,400 -0.44(-0.88%)
Sep 27, 2007 49.86 50.46 49.78 50.00 3,407,500 +0.14(+0.28%)
Sep 26, 2007 49.41 50.10 49.31 49.86 4,333,600 +0.45(+0.91%)
Sep 25, 2007 49.46 49.64 49.20 49.41 3,608,723 -0.20(-0.40%)
Sep 24, 2007 49.71 50.26 49.38 49.61 4,954,300 -0.08(-0.16%)
Sep 21, 2007 50.58 50.58 49.13 49.69 6,827,243 -0.21(-0.42%)
Sep 20, 2007 49.86 50.65 49.41 49.90 3,330,900 +0.02(+0.04%)
Sep 19, 2007 49.50 50.30 49.38 49.88 4,553,400 +0.58(+1.18%)
Sep 18, 2007 47.86 49.35 47.80 49.30 5,465,817 +1.52(+3.18%)
Sep 17, 2007 47.67 48.35 47.59 47.78 4,113,000 -0.26(-0.54%)
Sep 14, 2007 47.68 48.39 47.60 48.04 3,666,900 +0.15(+0.31%)
Sep 13, 2007 47.66 48.22 47.70 47.89 2,952,100 +0.23(+0.48%)
Sep 12, 2007 47.50 48.17 47.30 47.66 3,233,368 +0.09(+0.19%)
Sep 11, 2007 47.29 47.97 47.11 47.57 3,705,200 +0.28(+0.59%)
Sep 10, 2007 47.74 47.89 47.11 47.29 4,080,400 -0.21(-0.44%)
Sep 07, 2007 47.56 48.12 46.56 47.50 5,719,900 -0.92(-1.90%)
Sep 06, 2007 48.40 48.72 48.01 48.42 3,795,300 +0.02(+0.04%)
Sep 05, 2007 48.65 48.88 48.21 48.40 4,903,000 -0.60(-1.22%)
Sep 04, 2007 48.75 49.18 48.36 49.00 4,106,200 +0.25(+0.51%)
Aug 31, 2007 48.75 49.04 48.39 48.75 4,781,900 +0.31(+0.64%)
Aug 30, 2007 48.70 49.13 47.94 48.44 3,999,700 -0.26(-0.53%)
Aug 29, 2007 48.40 49.37 47.99 48.70 4,729,500 +0.58(+1.21%)
Aug 28, 2007 48.89 48.89 48.02 48.12 5,473,900 -0.71(-1.45%)
Aug 27, 2007 48.79 49.18 48.50 48.83 2,928,837 -0.25(-0.51%)
Aug 24, 2007 49.02 49.17 48.44 49.08 3,791,400 +0.14(+0.29%)
Aug 23, 2007 49.16 49.77 48.41 48.94 5,027,200 +0.02(+0.04%)
Aug 22, 2007 48.10 49.02 47.91 48.92 7,789,500 +1.17(+2.45%)
Aug 21, 2007 47.63 48.19 47.44 47.75 4,412,200 +0.01(+0.02%)
Aug 20, 2007 47.40 48.07 46.80 47.74 6,228,400 +0.43(+0.91%)
Aug 17, 2007 49.00 49.13 47.04 47.31 8,929,600 -0.69(-1.44%)
Aug 16, 2007 46.92 48.20 46.20 48.00 10,078,000 +1.08(+2.30%)
Aug 15, 2007 47.08 48.41 46.86 46.92 7,695,800 -0.24(-0.51%)
Aug 14, 2007 47.75 48.38 47.10 47.16 5,818,600 -0.79(-1.65%)
Aug 13, 2007 49.66 49.66 47.62 47.95 6,545,500 -0.64(-1.32%)
Aug 10, 2007 48.83 49.29 48.00 48.59 9,248,366 -0.47(-0.96%)
Aug 09, 2007 48.29 49.98 47.28 49.06 9,801,100 -0.37(-0.75%)
Aug 08, 2007 47.40 49.75 47.31 49.43 8,674,900 +2.03(+4.28%)
Aug 07, 2007 47.23 47.61 46.92 47.40 8,027,900 -0.24(-0.50%)
Aug 06, 2007 46.56 47.84 45.75 47.64 7,355,200 +1.02(+2.19%)
Aug 03, 2007 46.78 47.26 46.25 46.62 6,326,353 -0.52(-1.10%)
Aug 02, 2007 47.35 47.65 46.74 47.14 5,961,700 -0.19(-0.40%)
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.