Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 58.35 58.66 57.47 58.59 114,062 +0.36(+0.62%)
Oct 30, 2007 57.93 58.68 57.24 58.23 187,849 +0.16(+0.28%)
Oct 29, 2007 58.56 58.56 57.85 58.07 138,843 -0.15(-0.26%)
Oct 26, 2007 57.91 58.33 57.16 58.22 194,007 +0.67(+1.16%)
Oct 25, 2007 57.56 57.75 56.85 57.55 239,754 +0.07(+0.12%)
Oct 24, 2007 57.08 57.80 56.30 57.48 154,508 +0.08(+0.14%)
Oct 23, 2007 57.22 57.55 56.87 57.40 170,204 +0.31(+0.54%)
Oct 22, 2007 55.98 57.32 55.21 57.09 326,700 +0.85(+1.51%)
Oct 19, 2007 56.92 56.92 56.00 56.24 208,811 -0.67(-1.18%)
Oct 18, 2007 56.41 56.91 56.00 56.91 76,538 +0.27(+0.48%)
Oct 17, 2007 56.48 56.75 56.10 56.64 100,863 +0.64(+1.14%)
Oct 16, 2007 55.75 56.49 54.94 56.00 192,044 +0.23(+0.41%)
Oct 15, 2007 54.24 55.78 53.90 55.77 201,125 +1.25(+2.29%)
Oct 12, 2007 54.07 54.67 54.07 54.52 92,925 +0.33(+0.61%)
Oct 11, 2007 54.84 54.84 53.91 54.19 92,128 -0.48(-0.88%)
Oct 10, 2007 53.96 54.84 53.71 54.67 73,935 +0.40(+0.74%)
Oct 09, 2007 53.91 54.39 53.41 54.27 82,818 +0.36(+0.67%)
Oct 08, 2007 53.93 54.30 52.72 53.91 43,109 -0.45(-0.83%)
Oct 05, 2007 52.35 54.93 52.15 54.36 57,977 +2.14(+4.10%)
Oct 04, 2007 52.78 53.00 51.77 52.22 146,162 -0.30(-0.57%)
Oct 03, 2007 52.36 53.14 52.36 52.52 115,225 -0.23(-0.44%)
Oct 02, 2007 52.53 52.99 52.32 52.75 45,300 +0.07(+0.13%)
Oct 01, 2007 51.63 52.78 51.18 52.68 71,834 +1.05(+2.03%)
Sep 28, 2007 52.75 52.91 51.29 51.63 110,837 -1.31(-2.47%)
Sep 27, 2007 53.48 53.48 52.77 52.94 101,888 -0.24(-0.45%)
Sep 26, 2007 53.70 53.70 52.73 53.18 42,208 -0.38(-0.71%)
Sep 25, 2007 52.69 53.85 52.58 53.56 45,492 +0.46(+0.87%)
Sep 24, 2007 53.55 54.11 52.68 53.10 191,207 -0.80(-1.48%)
Sep 21, 2007 54.10 54.42 53.77 53.90 122,367 -0.05(-0.09%)
Sep 20, 2007 54.58 55.90 53.51 53.95 99,326 -0.60(-1.10%)
Sep 19, 2007 53.89 54.96 53.89 54.55 133,029 +1.11(+2.08%)
Sep 18, 2007 51.81 53.47 51.00 53.44 119,831 +1.90(+3.69%)
Sep 17, 2007 52.22 52.36 51.43 51.54 188,476 -0.98(-1.87%)
Sep 14, 2007 52.81 53.14 52.07 52.52 129,601 -0.44(-0.83%)
Sep 13, 2007 51.43 55.12 51.43 52.96 255,476 +1.53(+2.97%)
Sep 12, 2007 49.91 51.92 49.63 51.43 853,954 +1.47(+2.94%)
Sep 11, 2007 49.66 50.67 49.66 49.96 152,153 +0.73(+1.48%)
Sep 10, 2007 50.26 50.78 48.89 49.23 59,472 -0.95(-1.89%)
Sep 07, 2007 50.10 50.38 49.65 50.18 135,876 -0.73(-1.43%)
Sep 06, 2007 50.93 51.07 50.13 50.91 1,366,254 +0.04(+0.08%)
Sep 05, 2007 50.54 51.17 50.52 50.87 124,205 -0.10(-0.20%)
Sep 04, 2007 50.46 51.20 50.03 50.97 136,318 +0.23(+0.45%)
Aug 31, 2007 50.91 51.15 50.33 50.74 100,829 +0.46(+0.91%)
Aug 30, 2007 49.95 51.15 49.67 50.28 111,149 -0.30(-0.59%)
Aug 29, 2007 49.12 50.74 49.07 50.58 120,918 +1.64(+3.35%)
Aug 28, 2007 50.13 50.20 48.84 48.94 174,398 -1.63(-3.22%)
Aug 27, 2007 51.14 51.35 50.40 50.57 168,057 -0.63(-1.23%)
Aug 24, 2007 50.80 51.44 50.73 51.20 84,594 +0.40(+0.79%)
Aug 23, 2007 51.51 51.59 50.52 50.80 76,617 -0.43(-0.84%)
Aug 22, 2007 51.06 51.49 50.26 51.23 137,822 +0.36(+0.71%)
Aug 21, 2007 50.11 51.02 49.95 50.87 99,993 +0.47(+0.93%)
Aug 20, 2007 50.76 50.99 49.35 50.40 133,401 -0.04(-0.08%)
Aug 17, 2007 52.02 54.66 49.19 50.44 155,109 +0.14(+0.28%)
Aug 16, 2007 50.71 52.38 48.34 50.30 218,056 -0.56(-1.10%)
Aug 15, 2007 51.86 53.39 50.76 50.86 129,674 -1.54(-2.94%)
Aug 14, 2007 52.89 53.77 51.79 52.40 149,867 -0.49(-0.93%)
Aug 13, 2007 53.25 54.91 52.04 52.89 195,629 +0.57(+1.09%)
Aug 10, 2007 51.14 53.88 50.01 52.32 401,426 -0.09(-0.17%)
Aug 09, 2007 53.40 54.73 50.21 52.41 456,246 -1.76(-3.25%)
Aug 08, 2007 54.76 54.80 53.43 54.17 491,753 -0.03(-0.06%)
Aug 07, 2007 53.32 54.41 52.63 54.20 203,080 +0.45(+0.84%)
Aug 06, 2007 54.17 54.61 52.06 53.75 219,063 -0.61(-1.12%)
Aug 03, 2007 54.56 56.27 54.17 54.36 154,058 -0.52(-0.95%)
Aug 02, 2007 54.83 55.41 53.76 54.88 155,754 -0.11(-0.20%)
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.