Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 61.34 62.70 61.02 62.53 1,335,367 +1.19(+1.94%)
Oct 30, 2007 60.65 62.33 60.48 61.34 1,288,551 +0.21(+0.34%)
Oct 29, 2007 60.24 61.31 60.14 61.13 926,006 +0.87(+1.44%)
Oct 26, 2007 61.00 61.00 59.78 60.27 851,812 -0.11(-0.18%)
Oct 25, 2007 59.85 60.61 59.08 60.37 1,317,253 +1.33(+2.25%)
Oct 24, 2007 58.31 59.32 57.88 59.05 1,204,321 +0.65(+1.11%)
Oct 23, 2007 60.63 60.98 58.13 58.40 1,369,782 -2.23(-3.68%)
Oct 22, 2007 59.29 60.69 59.21 60.63 1,052,799 +1.08(+1.81%)
Oct 19, 2007 59.57 60.35 58.72 59.56 2,672,545 +1.41(+2.42%)
Oct 18, 2007 57.13 61.92 55.69 58.15 5,115,331 +0.84(+1.47%)
Oct 17, 2007 57.94 58.97 56.01 57.31 1,307,639 -0.83(-1.43%)
Oct 16, 2007 55.69 58.46 55.69 58.14 1,863,996 +1.99(+3.54%)
Oct 15, 2007 56.76 56.89 55.54 56.15 1,501,173 -0.88(-1.54%)
Oct 12, 2007 57.37 57.67 56.76 57.03 734,563 -0.34(-0.59%)
Oct 11, 2007 59.25 59.25 57.11 57.37 1,399,042 -1.79(-3.02%)
Oct 10, 2007 59.59 59.86 59.15 59.15 1,542,415 -0.49(-0.82%)
Oct 09, 2007 60.22 60.22 58.95 59.64 1,090,280 -0.33(-0.55%)
Oct 08, 2007 60.50 60.57 59.86 59.97 415,212 -0.52(-0.87%)
Oct 05, 2007 60.07 60.72 60.07 60.50 485,714 +0.88(+1.48%)
Oct 04, 2007 60.80 60.80 59.44 59.61 743,480 -0.81(-1.34%)
Oct 03, 2007 60.22 60.81 60.17 60.42 1,089,723 -0.04(-0.07%)
Oct 02, 2007 60.21 60.62 60.09 60.47 754,906 +0.12(+0.20%)
Oct 01, 2007 57.95 60.61 57.94 60.34 1,033,014 +2.39(+4.12%)
Sep 28, 2007 58.07 58.59 57.75 57.95 677,297 -0.60(-1.02%)
Sep 27, 2007 58.09 58.69 57.24 58.55 686,214 +0.45(+0.78%)
Sep 26, 2007 58.81 59.00 57.93 58.10 739,718 -0.20(-0.34%)
Sep 25, 2007 59.17 59.29 57.88 58.30 1,278,519 -1.40(-2.34%)
Sep 24, 2007 60.29 60.70 59.22 59.70 871,806 -0.54(-0.89%)
Sep 21, 2007 61.31 61.33 60.08 60.24 762,430 -0.41(-0.67%)
Sep 20, 2007 61.72 62.08 60.60 60.65 675,764 -1.07(-1.73%)
Sep 19, 2007 61.24 63.88 61.24 61.72 1,398,067 +1.09(+1.80%)
Sep 18, 2007 58.17 60.74 58.05 60.62 950,808 +2.50(+4.30%)
Sep 17, 2007 58.41 58.42 57.79 58.13 760,340 -0.62(-1.05%)
Sep 14, 2007 58.31 58.80 57.75 58.74 618,081 +0.19(+0.32%)
Sep 13, 2007 58.22 58.79 57.80 58.56 681,756 +0.34(+0.59%)
Sep 12, 2007 57.90 58.79 57.51 58.21 778,731 +0.04(+0.07%)
Sep 11, 2007 57.20 58.32 56.84 58.17 736,932 +1.49(+2.63%)
Sep 10, 2007 57.80 57.88 56.17 56.68 557,053 -0.97(-1.68%)
Sep 07, 2007 57.88 58.28 57.42 57.65 853,414 -0.82(-1.40%)
Sep 06, 2007 58.21 59.21 57.82 58.46 1,024,236 +0.18(+0.31%)
Sep 05, 2007 58.42 58.60 57.45 58.28 1,138,350 -0.57(-0.96%)
Sep 04, 2007 57.31 59.25 57.27 58.85 894,656 +1.54(+2.69%)
Aug 31, 2007 57.42 57.70 57.10 57.31 1,207,459 +0.25(+0.44%)
Aug 30, 2007 57.72 57.48 56.68 57.06 662,946 -0.66(-1.14%)
Aug 29, 2007 56.57 57.73 56.47 57.72 1,110,344 +1.40(+2.49%)
Aug 28, 2007 57.93 58.02 56.28 56.32 782,493 -2.10(-3.59%)
Aug 27, 2007 59.14 59.14 58.38 58.41 752,955 -0.89(-1.50%)
Aug 24, 2007 59.21 59.38 58.80 59.30 508,704 +0.01(+0.01%)
Aug 23, 2007 58.77 59.49 58.77 59.30 716,589 +0.52(+0.89%)
Aug 22, 2007 59.58 59.75 58.39 58.77 603,869 -0.26(-0.44%)
Aug 21, 2007 59.43 59.86 58.82 59.03 752,119 -0.39(-0.66%)
Aug 20, 2007 59.45 59.82 58.60 59.43 648,176 -0.01(-0.01%)
Aug 17, 2007 62.22 62.22 57.98 59.43 1,067,151 +1.57(+2.72%)
Aug 16, 2007 58.51 58.51 56.33 57.86 1,602,050 -0.65(-1.12%)
Aug 15, 2007 60.57 60.64 58.47 58.51 1,748,875 -2.53(-4.14%)
Aug 14, 2007 62.91 63.42 60.96 61.04 958,889 -2.04(-3.23%)
Aug 13, 2007 64.09 64.81 63.04 63.08 651,242 -1.01(-1.58%)
Aug 10, 2007 64.36 65.36 62.49 64.09 1,398,624 -1.47(-2.24%)
Aug 09, 2007 66.77 66.77 64.02 65.56 1,836,129 -1.21(-1.81%)
Aug 08, 2007 66.67 67.28 65.90 66.77 2,362,111 -0.01(-0.01%)
Aug 07, 2007 63.80 66.90 63.49 66.78 1,578,781 +2.97(+4.66%)
Aug 06, 2007 63.42 64.12 61.70 63.80 920,090 +1.47(+2.36%)
Aug 03, 2007 62.86 63.19 62.33 62.33 1,011,836 -0.39(-0.62%)
Aug 02, 2007 62.20 62.72 61.95 62.72 874,871 +0.74(+1.19%)
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.