Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 40.31 41.25 40.26 41.20 14,315,654 +0.74(+1.84%)
Oct 30, 2007 39.94 40.50 39.88 40.46 12,187,583 +0.19(+0.48%)
Oct 29, 2007 40.27 40.66 39.61 40.27 12,951,952 -0.28(-0.68%)
Oct 26, 2007 40.73 41.19 40.11 40.54 10,516,071 -0.09(-0.23%)
Oct 25, 2007 41.27 41.71 40.21 40.64 15,157,704 -0.58(-1.41%)
Oct 24, 2007 40.98 41.53 40.41 41.22 19,910,662 +0.30(+0.75%)
Oct 23, 2007 39.83 41.12 39.40 40.91 25,738,402 +1.12(+2.82%)
Oct 22, 2007 39.52 39.92 39.35 39.79 9,399,055 +0.12(+0.30%)
Oct 19, 2007 40.15 40.29 39.55 39.67 15,464,448 -0.54(-1.34%)
Oct 18, 2007 39.91 40.39 39.72 40.21 9,363,409 +0.21(+0.53%)
Oct 17, 2007 40.64 40.64 39.19 40.00 11,655,233 -0.26(-0.65%)
Oct 16, 2007 40.76 40.99 40.18 40.26 12,731,760 -0.63(-1.54%)
Oct 15, 2007 41.80 41.89 40.74 40.89 14,635,776 -0.35(-0.86%)
Oct 12, 2007 41.05 41.75 40.62 41.25 11,419,381 +0.24(+0.59%)
Oct 11, 2007 41.01 41.35 40.86 41.01 12,635,806 +0.15(+0.36%)
Oct 10, 2007 40.44 41.05 40.42 40.86 13,123,252 +0.38(+0.95%)
Oct 09, 2007 40.08 40.54 39.92 40.47 12,073,218 +0.35(+0.88%)
Oct 08, 2007 40.01 40.42 39.88 40.12 7,029,353 -0.18(-0.46%)
Oct 05, 2007 39.60 40.57 39.57 40.30 13,807,043 +1.03(+2.62%)
Oct 04, 2007 39.31 39.50 39.04 39.27 10,876,659 -0.09(-0.23%)
Oct 03, 2007 39.65 39.98 39.13 39.37 12,408,649 -0.37(-0.93%)
Oct 02, 2007 39.95 40.01 39.39 39.74 7,253,575 -0.26(-0.65%)
Oct 01, 2007 39.98 40.22 39.79 40.00 8,222,371 -0.11(-0.28%)
Sep 28, 2007 40.39 40.94 39.41 40.11 16,410,504 +0.01(+0.02%)
Sep 27, 2007 40.08 40.35 39.74 40.10 9,999,974 +0.34(+0.86%)
Sep 26, 2007 39.08 40.25 39.06 39.76 14,591,471 +0.85(+2.19%)
Sep 25, 2007 39.06 39.37 38.68 38.91 11,436,504 -0.29(-0.74%)
Sep 24, 2007 38.96 39.53 38.84 39.20 11,555,234 -0.09(-0.23%)
Sep 21, 2007 39.32 39.69 39.22 39.30 13,236,350 +0.08(+0.20%)
Sep 20, 2007 39.20 39.50 39.08 39.22 9,805,789 -0.35(-0.88%)
Sep 19, 2007 39.71 40.13 39.35 39.57 13,983,875 -0.15(-0.37%)
Sep 18, 2007 39.29 39.76 38.56 39.71 16,237,589 +0.39(+0.99%)
Sep 17, 2007 39.46 39.70 38.65 39.32 14,281,026 -0.61(-1.53%)
Sep 14, 2007 40.33 40.33 39.63 39.93 12,532,734 -0.57(-1.40%)
Sep 13, 2007 39.57 40.61 39.53 40.50 26,164,254 +1.05(+2.66%)
Sep 12, 2007 39.15 40.29 38.75 39.45 39,449,144 +1.25(+3.27%)
Sep 11, 2007 36.22 38.56 36.16 38.20 31,411,032 +2.01(+5.56%)
Sep 10, 2007 36.06 36.70 36.06 36.19 9,570,477 +0.10(+0.28%)
Sep 07, 2007 36.28 37.01 35.93 36.09 19,458,914 -0.79(-2.13%)
Sep 06, 2007 37.33 37.43 36.73 36.88 15,442,363 -0.22(-0.59%)
Sep 05, 2007 37.74 37.86 36.95 37.10 28,795,000 +0.69(+1.91%)
Sep 04, 2007 35.64 36.49 35.53 36.40 12,530,828 +0.87(+2.45%)
Aug 31, 2007 35.52 35.81 35.45 35.53 12,593,008 +0.02(+0.06%)
Aug 30, 2007 35.10 35.79 35.10 35.51 12,260,257 -0.08(-0.22%)
Aug 29, 2007 35.37 35.64 34.79 35.59 19,784,982 +0.84(+2.41%)
Aug 28, 2007 35.16 35.40 34.75 34.75 13,418,192 -0.65(-1.82%)
Aug 27, 2007 35.32 36.01 35.10 35.40 7,561,006 -0.25(-0.70%)
Aug 24, 2007 35.72 35.79 35.45 35.64 11,748,013 +0.01(+0.04%)
Aug 23, 2007 34.86 36.16 34.86 35.63 15,865,510 +0.67(+1.93%)
Aug 22, 2007 35.14 35.16 34.60 34.96 15,247,061 +0.04(+0.12%)
Aug 21, 2007 34.92 35.44 34.81 34.91 11,570,973 -0.39(-1.10%)
Aug 20, 2007 35.32 35.81 34.74 35.30 13,328,271 -0.21(-0.58%)
Aug 17, 2007 35.16 35.52 34.25 35.51 24,817,354 +0.48(+1.36%)
Aug 16, 2007 35.09 35.46 34.42 35.03 24,547,022 -0.84(-2.33%)
Aug 15, 2007 36.10 36.62 35.80 35.87 29,910,722 -0.52(-1.42%)
Aug 14, 2007 36.35 36.84 36.27 36.39 11,758,870 +0.04(+0.12%)
Aug 13, 2007 36.20 36.86 36.08 36.35 14,570,501 +0.84(+2.36%)
Aug 10, 2007 35.72 36.11 35.25 35.51 20,276,690 -0.65(-1.78%)
Aug 09, 2007 36.59 37.23 36.15 36.16 15,892,740 -0.72(-1.94%)
Aug 08, 2007 36.54 36.87 35.98 36.87 15,139,270 +0.43(+1.19%)
Aug 07, 2007 36.30 36.86 36.13 36.44 16,454,151 -0.27(-0.73%)
Aug 06, 2007 36.09 36.86 36.09 36.71 14,462,857 +0.62(+1.71%)
Aug 03, 2007 36.23 36.60 36.04 36.09 15,156,436 -0.38(-1.05%)
Aug 02, 2007 36.94 37.25 36.36 36.47 15,582,597 -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.