Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 50.51 50.82 49.84 50.47 662,700 +0.09(+0.18%)
Oct 30, 2007 51.42 51.82 50.34 50.38 434,900 -1.28(-2.48%)
Oct 29, 2007 51.81 52.45 51.20 51.66 925,000 +0.16(+0.31%)
Oct 26, 2007 52.67 52.94 51.33 51.50 649,400 -0.42(-0.81%)
Oct 25, 2007 54.00 54.25 51.58 51.92 1,191,700 +0.62(+1.21%)
Oct 24, 2007 52.02 52.75 50.73 51.30 695,100 -0.76(-1.46%)
Oct 23, 2007 52.01 52.09 51.14 52.06 437,500 +0.63(+1.22%)
Oct 22, 2007 51.55 51.80 50.43 51.43 535,900 -0.78(-1.49%)
Oct 19, 2007 53.95 53.95 52.21 52.21 403,100 -1.87(-3.46%)
Oct 18, 2007 53.20 54.42 53.20 54.08 391,000 +0.73(+1.37%)
Oct 17, 2007 53.75 54.20 53.10 53.35 941,700 -0.45(-0.84%)
Oct 16, 2007 54.85 54.85 53.43 53.80 512,400 -1.06(-1.93%)
Oct 15, 2007 54.48 54.86 54.21 54.86 489,400 +0.43(+0.79%)
Oct 12, 2007 54.00 54.65 54.00 54.43 532,900 +0.47(+0.87%)
Oct 11, 2007 54.11 54.62 53.56 53.96 568,600 +0.10(+0.19%)
Oct 10, 2007 53.45 54.23 53.20 53.86 445,400 +0.41(+0.77%)
Oct 09, 2007 52.61 53.45 52.50 53.45 383,500 +0.90(+1.71%)
Oct 08, 2007 52.68 52.68 52.35 52.55 430,100 -0.16(-0.30%)
Oct 05, 2007 52.15 52.76 52.00 52.71 431,400 +1.01(+1.95%)
Oct 04, 2007 51.82 52.10 51.00 51.70 377,200 -0.05(-0.10%)
Oct 03, 2007 52.20 52.22 51.38 51.75 578,700 -0.64(-1.22%)
Oct 02, 2007 52.03 52.50 51.48 52.39 595,000 +0.23(+0.44%)
Oct 01, 2007 51.48 52.24 51.28 52.16 542,600 +0.53(+1.03%)
Sep 28, 2007 52.01 52.10 51.30 51.63 399,500 -0.40(-0.77%)
Sep 27, 2007 52.24 52.46 51.84 52.03 379,400 -0.02(-0.04%)
Sep 26, 2007 50.86 52.19 50.70 52.05 710,100 +1.59(+3.15%)
Sep 25, 2007 50.70 51.06 50.15 50.46 496,200 -0.19(-0.38%)
Sep 24, 2007 50.99 51.08 50.20 50.65 372,900 -0.20(-0.39%)
Sep 21, 2007 50.75 51.26 50.65 50.85 492,400 +0.70(+1.40%)
Sep 20, 2007 50.50 50.55 49.97 50.15 419,100 -0.35(-0.69%)
Sep 19, 2007 49.12 50.63 49.12 50.50 798,800 +1.58(+3.23%)
Sep 18, 2007 47.01 48.94 47.25 48.92 488,800 +1.91(+4.06%)
Sep 17, 2007 46.76 47.20 46.58 47.01 528,100 +0.24(+0.51%)
Sep 14, 2007 46.63 47.01 46.04 46.77 457,300 +0.14(+0.30%)
Sep 13, 2007 47.09 47.62 46.60 46.63 429,900 -0.16(-0.34%)
Sep 12, 2007 47.18 47.26 46.63 46.79 283,600 -0.50(-1.06%)
Sep 11, 2007 47.42 47.97 46.99 47.29 451,700 -0.13(-0.27%)
Sep 10, 2007 47.01 47.72 46.69 47.42 587,400 +0.52(+1.11%)
Sep 07, 2007 46.82 47.74 46.67 46.90 545,800 -0.27(-0.57%)
Sep 06, 2007 46.43 47.17 44.91 47.17 571,400 +0.74(+1.59%)
Sep 05, 2007 46.79 46.92 46.00 46.43 371,600 -0.47(-1.00%)
Sep 04, 2007 46.42 47.20 45.97 46.90 459,400 +0.68(+1.47%)
Aug 31, 2007 45.88 46.50 45.41 46.22 334,800 +0.84(+1.85%)
Aug 30, 2007 45.13 45.94 45.03 45.38 332,600 -0.16(-0.35%)
Aug 29, 2007 44.67 45.75 44.29 45.54 490,800 +1.17(+2.64%)
Aug 28, 2007 45.27 45.65 44.21 44.37 341,900 -1.12(-2.46%)
Aug 27, 2007 45.35 45.78 44.90 45.49 268,300 -0.35(-0.76%)
Aug 24, 2007 45.35 45.84 45.12 45.84 315,400 +0.50(+1.10%)
Aug 23, 2007 45.00 45.43 44.40 45.34 413,700 +0.39(+0.87%)
Aug 22, 2007 43.67 44.98 43.61 44.95 287,800 +1.56(+3.60%)
Aug 21, 2007 43.75 44.28 43.02 43.39 398,800 -0.46(-1.05%)
Aug 20, 2007 43.60 44.00 43.17 43.85 380,200 +0.45(+1.04%)
Aug 17, 2007 45.20 45.77 42.45 43.40 761,700 +1.09(+2.58%)
Aug 16, 2007 42.70 43.20 41.72 42.31 645,600 -0.60(-1.40%)
Aug 15, 2007 44.05 44.23 42.80 42.91 467,700 -1.17(-2.65%)
Aug 14, 2007 45.21 45.63 44.08 44.08 313,100 -0.93(-2.07%)
Aug 13, 2007 45.80 45.80 44.56 45.01 486,000 -0.63(-1.38%)
Aug 10, 2007 43.01 45.91 42.90 45.64 990,600 +2.44(+5.65%)
Aug 09, 2007 44.50 44.65 41.52 43.20 1,349,300 -2.16(-4.76%)
Aug 08, 2007 46.06 46.70 44.60 45.36 910,500 -1.27(-2.72%)
Aug 07, 2007 46.69 46.93 45.81 46.63 616,900 +0.04(+0.09%)
Aug 06, 2007 45.75 46.64 45.47 46.59 545,300 +0.83(+1.81%)
Aug 03, 2007 45.97 46.60 45.51 45.76 571,800 -0.84(-1.80%)
Aug 02, 2007 46.88 47.22 46.49 46.60 512,800 -0.15(-0.32%)
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.