Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 39.03 39.25 38.24 39.01 36,023,576 +0.23(+0.60%)
Oct 30, 2007 38.73 38.93 38.36 38.78 25,073,018 +0.01(+0.02%)
Oct 29, 2007 39.04 39.14 38.52 38.77 21,724,680 -0.04(-0.10%)
Oct 26, 2007 38.74 39.15 37.82 38.81 32,913,336 +0.83(+2.19%)
Oct 25, 2007 38.22 38.66 37.53 37.98 42,613,524 -0.39(-1.01%)
Oct 24, 2007 38.50 38.60 37.53 38.37 34,678,072 -0.24(-0.63%)
Oct 23, 2007 39.03 39.03 38.17 38.61 24,774,102 +0.00(+0.00%)
Oct 22, 2007 38.34 38.91 37.98 38.61 31,592,762 +0.17(+0.44%)
Oct 19, 2007 39.29 39.43 38.41 38.44 44,124,552 -1.03(-2.62%)
Oct 18, 2007 39.14 39.58 38.59 39.47 60,674,452 -0.95(-2.36%)
Oct 17, 2007 40.98 41.02 39.97 40.43 35,076,716 -0.14(-0.34%)
Oct 16, 2007 41.21 41.33 40.38 40.56 34,726,884 -0.99(-2.37%)
Oct 15, 2007 42.02 42.07 41.19 41.55 25,771,950 -0.53(-1.25%)
Oct 12, 2007 42.41 42.48 42.01 42.07 18,120,214 -0.28(-0.67%)
Oct 11, 2007 42.42 42.79 42.11 42.36 22,917,388 +0.10(+0.23%)
Oct 10, 2007 42.18 42.41 42.00 42.26 19,014,402 -0.22(-0.51%)
Oct 09, 2007 42.53 42.54 42.07 42.48 18,271,990 +0.11(+0.27%)
Oct 08, 2007 42.54 42.54 42.22 42.36 13,406,044 -0.23(-0.53%)
Oct 05, 2007 42.46 42.78 42.43 42.59 20,529,844 +0.25(+0.59%)
Oct 04, 2007 42.05 42.41 42.02 42.34 20,504,350 +0.38(+0.90%)
Oct 03, 2007 41.57 42.04 41.52 41.96 20,341,060 +0.17(+0.41%)
Oct 02, 2007 41.21 41.91 41.17 41.79 32,879,234 +0.87(+2.13%)
Oct 01, 2007 40.43 40.94 40.21 40.92 27,420,350 +0.30(+0.74%)
Sep 28, 2007 40.93 40.93 40.49 40.62 18,203,550 -0.27(-0.65%)
Sep 27, 2007 40.81 40.93 40.48 40.89 15,876,329 +0.15(+0.38%)
Sep 26, 2007 40.65 40.96 40.35 40.73 26,097,998 +0.15(+0.38%)
Sep 25, 2007 40.48 40.87 40.34 40.58 25,611,670 -0.30(-0.73%)
Sep 24, 2007 41.40 41.41 40.81 40.88 25,586,502 -0.53(-1.27%)
Sep 21, 2007 41.44 41.58 40.93 41.40 33,195,066 +0.36(+0.89%)
Sep 20, 2007 41.28 41.53 40.82 41.04 24,704,088 -0.23(-0.55%)
Sep 19, 2007 41.57 41.96 40.95 41.27 42,327,532 -0.11(-0.27%)
Sep 18, 2007 40.16 41.45 39.93 41.38 41,372,260 +1.37(+3.43%)
Sep 17, 2007 40.27 40.61 39.89 40.01 23,656,782 -0.36(-0.88%)
Sep 14, 2007 40.13 40.48 40.08 40.36 22,874,446 +0.07(+0.18%)
Sep 13, 2007 40.05 40.60 40.05 40.29 28,996,388 +0.38(+0.95%)
Sep 12, 2007 39.89 39.99 39.69 39.91 20,917,114 -0.05(-0.12%)
Sep 11, 2007 39.78 40.23 39.63 39.96 25,984,928 +0.40(+1.00%)
Sep 10, 2007 39.76 40.00 39.27 39.56 25,559,152 -0.05(-0.12%)
Sep 07, 2007 39.73 40.17 39.39 39.61 40,592,376 -0.62(-1.55%)
Sep 06, 2007 40.44 40.46 39.99 40.23 25,559,894 -0.13(-0.32%)
Sep 05, 2007 40.61 40.61 40.08 40.36 33,860,392 -0.91(-2.21%)
Sep 04, 2007 40.90 41.41 40.81 41.27 29,946,602 +0.32(+0.79%)
Aug 31, 2007 41.47 41.48 40.83 40.95 27,863,292 +0.38(+0.94%)
Aug 30, 2007 40.51 40.88 40.40 40.57 23,399,190 -0.27(-0.67%)
Aug 29, 2007 40.41 40.89 40.08 40.85 31,773,944 +0.72(+1.79%)
Aug 28, 2007 41.02 41.02 40.12 40.13 37,623,772 -0.98(-2.38%)
Aug 27, 2007 41.83 41.83 41.02 41.10 30,357,654 -0.81(-1.93%)
Aug 24, 2007 41.92 42.01 41.51 41.91 22,786,956 +0.03(+0.08%)
Aug 23, 2007 42.04 42.08 41.40 41.88 45,938,504 +0.15(+0.35%)
Aug 22, 2007 41.84 41.91 41.15 41.73 37,835,648 +0.28(+0.68%)
Aug 21, 2007 41.21 41.98 40.97 41.45 33,015,898 -0.04(-0.10%)
Aug 20, 2007 41.90 42.15 40.78 41.49 44,877,640 -0.33(-0.79%)
Aug 17, 2007 41.87 42.65 40.82 41.82 78,577,560 +1.54(+3.83%)
Aug 16, 2007 38.83 40.67 38.60 40.28 85,875,944 +1.31(+3.36%)
Aug 15, 2007 38.70 39.81 38.51 38.97 50,610,992 +0.30(+0.77%)
Aug 14, 2007 39.27 39.35 38.62 38.67 32,321,028 -0.52(-1.32%)
Aug 13, 2007 39.83 39.84 39.11 39.19 32,439,766 -0.07(-0.19%)
Aug 10, 2007 38.58 39.92 38.58 39.26 39,636,184 +0.19(+0.50%)
Aug 09, 2007 39.03 39.75 38.72 39.07 48,384,880 -1.09(-2.72%)
Aug 08, 2007 39.33 40.38 39.24 40.16 44,189,680 +0.83(+2.12%)
Aug 07, 2007 38.82 39.87 38.46 39.33 57,044,344 +0.41(+1.06%)
Aug 06, 2007 38.21 39.01 37.59 38.91 64,641,164 +0.94(+2.47%)
Aug 03, 2007 38.15 38.87 37.95 37.98 53,826,012 -0.63(-1.63%)
Aug 02, 2007 38.60 38.83 38.43 38.61 46,013,868 +0.12(+0.31%)
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.