Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 40.56 41.51 40.51 41.46 14,226,760 +0.75(+1.84%)
Oct 30, 2007 40.19 40.75 40.13 40.71 12,111,904 +0.19(+0.48%)
Oct 29, 2007 40.53 40.91 39.86 40.52 12,871,526 -0.28(-0.68%)
Oct 26, 2007 40.98 41.45 40.36 40.80 10,450,770 -0.09(-0.23%)
Oct 25, 2007 41.53 41.97 40.46 40.89 15,063,582 -0.59(-1.41%)
Oct 24, 2007 41.24 41.79 40.66 41.48 19,787,026 +0.31(+0.75%)
Oct 23, 2007 40.08 41.38 39.65 41.17 25,578,576 +1.13(+2.82%)
Oct 22, 2007 39.77 40.17 39.60 40.04 9,340,691 +0.12(+0.30%)
Oct 19, 2007 40.40 40.54 39.80 39.92 15,368,421 -0.54(-1.34%)
Oct 18, 2007 40.16 40.64 39.97 40.46 9,305,266 +0.21(+0.53%)
Oct 17, 2007 40.89 40.89 39.43 40.25 11,582,859 -0.26(-0.65%)
Oct 16, 2007 41.01 41.25 40.43 40.51 12,652,701 -0.63(-1.54%)
Oct 15, 2007 42.06 42.15 40.99 41.15 14,544,894 -0.36(-0.86%)
Oct 12, 2007 41.31 42.01 40.88 41.50 11,348,472 +0.24(+0.59%)
Oct 11, 2007 41.27 41.60 41.12 41.26 12,557,343 +0.15(+0.36%)
Oct 10, 2007 40.70 41.31 40.67 41.11 13,041,762 +0.39(+0.95%)
Oct 09, 2007 40.33 40.79 40.17 40.73 11,998,248 +0.36(+0.88%)
Oct 08, 2007 40.26 40.67 40.13 40.37 6,985,704 -0.19(-0.46%)
Oct 05, 2007 39.85 40.82 39.81 40.55 13,721,307 +1.03(+2.62%)
Oct 04, 2007 39.56 39.74 39.28 39.52 10,809,119 -0.09(-0.23%)
Oct 03, 2007 39.90 40.23 39.37 39.61 12,331,597 -0.37(-0.93%)
Oct 02, 2007 40.20 40.26 39.63 39.99 7,208,534 -0.26(-0.65%)
Oct 01, 2007 40.23 40.47 40.04 40.25 8,171,314 -0.11(-0.28%)
Sep 28, 2007 40.64 41.20 39.66 40.36 16,308,602 +0.01(+0.02%)
Sep 27, 2007 40.33 40.60 39.98 40.36 9,937,878 +0.34(+0.86%)
Sep 26, 2007 39.33 40.50 39.30 40.01 14,500,864 +0.86(+2.19%)
Sep 25, 2007 39.30 39.62 38.92 39.16 11,365,488 -0.29(-0.74%)
Sep 24, 2007 39.21 39.78 39.08 39.45 11,483,481 -0.09(-0.23%)
Sep 21, 2007 39.56 39.94 39.46 39.54 13,154,158 +0.08(+0.20%)
Sep 20, 2007 39.44 39.75 39.33 39.46 9,744,899 -0.35(-0.88%)
Sep 19, 2007 39.96 40.38 39.60 39.81 13,897,041 -0.15(-0.37%)
Sep 18, 2007 39.53 40.01 38.80 39.96 16,136,761 +0.39(+0.99%)
Sep 17, 2007 39.71 39.95 38.89 39.57 14,192,347 -0.61(-1.53%)
Sep 14, 2007 40.58 40.58 39.88 40.18 12,454,911 -0.57(-1.40%)
Sep 13, 2007 39.81 40.86 39.78 40.75 26,001,786 +1.06(+2.66%)
Sep 12, 2007 39.40 40.54 38.99 39.70 39,204,180 +1.26(+3.27%)
Sep 11, 2007 36.45 38.80 36.39 38.44 31,215,984 +2.03(+5.56%)
Sep 10, 2007 36.28 36.93 36.28 36.42 9,511,049 +0.10(+0.28%)
Sep 07, 2007 36.51 37.24 36.15 36.32 19,338,084 -0.79(-2.13%)
Sep 06, 2007 37.57 37.67 36.96 37.11 15,346,472 -0.22(-0.59%)
Sep 05, 2007 37.98 38.09 37.18 37.33 28,616,196 +0.70(+1.91%)
Sep 04, 2007 35.87 36.72 35.75 36.63 12,453,017 +0.88(+2.45%)
Aug 31, 2007 35.74 36.03 35.67 35.75 12,514,811 +0.02(+0.06%)
Aug 30, 2007 35.32 36.02 35.32 35.73 12,184,126 -0.08(-0.22%)
Aug 29, 2007 35.59 35.86 35.00 35.81 19,662,126 +0.84(+2.41%)
Aug 28, 2007 35.38 35.62 34.97 34.97 13,334,871 -0.65(-1.82%)
Aug 27, 2007 35.54 36.23 35.32 35.62 7,514,055 -0.25(-0.70%)
Aug 24, 2007 35.95 36.01 35.67 35.87 11,675,063 +0.01(+0.04%)
Aug 23, 2007 35.08 36.39 35.08 35.85 15,766,992 +0.68(+1.93%)
Aug 22, 2007 35.36 35.38 34.82 35.18 15,152,383 +0.04(+0.12%)
Aug 21, 2007 35.14 35.66 35.03 35.13 11,499,122 -0.39(-1.10%)
Aug 20, 2007 35.54 36.04 34.96 35.52 13,245,509 -0.21(-0.58%)
Aug 17, 2007 35.38 35.75 34.46 35.73 24,663,250 +0.48(+1.36%)
Aug 16, 2007 35.31 35.68 34.63 35.25 24,394,596 -0.84(-2.33%)
Aug 15, 2007 36.32 36.85 36.02 36.10 29,724,988 -0.52(-1.42%)
Aug 14, 2007 36.57 37.07 36.50 36.62 11,685,852 +0.04(+0.12%)
Aug 13, 2007 36.42 37.09 36.31 36.57 14,480,024 +0.84(+2.36%)
Aug 10, 2007 35.94 36.33 35.47 35.73 20,150,780 -0.65(-1.78%)
Aug 09, 2007 36.82 37.46 36.37 36.38 15,794,053 -0.72(-1.94%)
Aug 08, 2007 36.76 37.10 36.21 37.10 15,045,262 +0.44(+1.19%)
Aug 07, 2007 36.53 37.09 36.36 36.67 16,351,977 -0.27(-0.73%)
Aug 06, 2007 36.32 37.09 36.32 36.94 14,373,049 +0.62(+1.71%)
Aug 03, 2007 36.46 36.83 36.27 36.32 15,062,322 -0.39(-1.05%)
Aug 02, 2007 37.17 37.48 36.59 36.70 15,485,836 -0.46(-1.25%)
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.