Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 53.97 54.55 53.57 54.21 7,389,767 +0.36(+0.66%)
Oct 30, 2007 53.95 54.13 53.56 53.85 4,447,465 -0.11(-0.21%)
Oct 29, 2007 54.26 54.32 53.52 53.96 5,815,144 -0.10(-0.19%)
Oct 26, 2007 54.28 54.28 53.73 54.06 4,561,213 +0.03(+0.05%)
Oct 25, 2007 54.41 54.50 53.51 54.04 6,513,537 -0.01(-0.01%)
Oct 24, 2007 53.93 54.07 52.98 54.05 7,974,595 +0.11(+0.20%)
Oct 23, 2007 54.53 54.64 52.97 53.94 11,920,852 -0.22(-0.41%)
Oct 22, 2007 53.57 54.43 52.78 54.16 14,328,050 -0.21(-0.39%)
Oct 19, 2007 58.31 58.38 54.16 54.37 24,292,572 -5.09(-8.56%)
Oct 18, 2007 59.18 59.86 58.52 59.46 3,976,066 +0.30(+0.50%)
Oct 17, 2007 59.41 59.66 58.44 59.17 5,441,243 +0.18(+0.30%)
Oct 16, 2007 59.27 59.38 58.70 58.99 4,458,617 -0.26(-0.43%)
Oct 15, 2007 59.12 59.46 58.71 59.25 4,825,190 +0.14(+0.23%)
Oct 12, 2007 59.42 59.57 58.82 59.11 4,175,755 -0.12(-0.20%)
Oct 11, 2007 60.32 60.57 58.95 59.23 5,861,655 -0.92(-1.52%)
Oct 10, 2007 59.71 60.89 59.71 60.15 4,670,238 +0.13(+0.21%)
Oct 09, 2007 59.55 60.26 59.54 60.02 5,510,702 +0.13(+0.22%)
Oct 08, 2007 60.10 60.23 59.64 59.89 3,531,590 -0.28(-0.46%)
Oct 05, 2007 59.48 60.21 59.40 60.17 5,990,386 +1.00(+1.70%)
Oct 04, 2007 59.48 59.56 59.02 59.16 3,838,422 +0.04(+0.06%)
Oct 03, 2007 58.79 59.50 58.67 59.12 4,513,995 +0.19(+0.32%)
Oct 02, 2007 59.22 59.56 58.75 58.94 5,575,860 -0.53(-0.90%)
Oct 01, 2007 58.90 59.63 58.80 59.47 6,669,643 +0.73(+1.24%)
Sep 28, 2007 58.99 58.99 58.43 58.74 5,656,471 +0.12(+0.20%)
Sep 27, 2007 58.25 58.75 58.18 58.62 5,185,550 +0.53(+0.92%)
Sep 26, 2007 57.86 58.34 57.60 58.09 5,428,180 +0.40(+0.69%)
Sep 25, 2007 57.43 57.94 56.70 57.69 3,833,005 +0.06(+0.11%)
Sep 24, 2007 57.50 58.21 57.44 57.63 4,956,462 +0.08(+0.14%)
Sep 21, 2007 58.06 58.06 57.27 57.55 7,928,077 +0.15(+0.26%)
Sep 20, 2007 57.27 57.94 57.18 57.40 5,282,312 -0.33(-0.57%)
Sep 19, 2007 57.59 57.91 57.17 57.72 7,640,949 +0.19(+0.33%)
Sep 18, 2007 56.02 57.60 56.02 57.54 6,935,225 +1.71(+3.07%)
Sep 17, 2007 55.83 56.33 55.70 55.82 3,018,114 -0.06(-0.10%)
Sep 14, 2007 55.65 56.16 55.52 55.88 3,735,985 -0.04(-0.08%)
Sep 13, 2007 55.92 56.30 55.67 55.92 4,924,122 +0.01(+0.01%)
Sep 12, 2007 55.59 56.35 55.43 55.92 5,059,953 +0.53(+0.95%)
Sep 11, 2007 55.24 55.63 55.02 55.39 5,367,164 +0.26(+0.48%)
Sep 10, 2007 55.95 56.41 54.74 55.13 8,340,574 -0.69(-1.24%)
Sep 07, 2007 56.74 56.74 55.66 55.82 5,705,220 -1.07(-1.89%)
Sep 06, 2007 56.66 57.15 56.54 56.89 4,204,676 +0.45(+0.79%)
Sep 05, 2007 56.74 56.96 56.22 56.44 5,147,953 -0.77(-1.35%)
Sep 04, 2007 57.10 57.44 56.43 57.22 4,856,256 +0.10(+0.18%)
Aug 31, 2007 56.37 57.44 56.21 57.12 7,860,051 +1.02(+1.82%)
Aug 30, 2007 55.49 56.49 55.29 56.09 5,645,797 +0.38(+0.68%)
Aug 29, 2007 55.27 55.77 54.93 55.72 4,402,221 +0.72(+1.30%)
Aug 28, 2007 55.61 56.17 54.98 55.00 5,057,783 -0.68(-1.22%)
Aug 27, 2007 55.74 56.04 55.21 55.68 3,476,788 -0.28(-0.50%)
Aug 24, 2007 55.55 55.96 55.24 55.96 4,759,236 +0.25(+0.45%)
Aug 23, 2007 56.08 56.08 55.38 55.71 4,324,478 -0.20(-0.36%)
Aug 22, 2007 55.56 56.23 55.27 55.91 4,874,576 +0.38(+0.69%)
Aug 21, 2007 55.30 55.70 55.02 55.53 4,909,465 +0.12(+0.22%)
Aug 20, 2007 54.96 55.77 54.86 55.41 5,121,667 +0.28(+0.50%)
Aug 17, 2007 54.61 55.93 54.00 55.13 9,773,846 +1.53(+2.85%)
Aug 16, 2007 52.23 54.16 52.23 53.61 10,703,262 +0.21(+0.40%)
Aug 15, 2007 53.32 54.25 53.31 53.39 6,234,357 -0.44(-0.82%)
Aug 14, 2007 54.15 54.46 53.60 53.83 5,525,671 -0.31(-0.57%)
Aug 13, 2007 54.71 54.71 53.83 54.14 4,981,155 +0.18(+0.33%)
Aug 10, 2007 54.21 54.42 53.20 53.96 9,335,086 -0.56(-1.02%)
Aug 09, 2007 55.18 55.32 54.47 54.52 8,076,395 -0.81(-1.46%)
Aug 08, 2007 55.18 55.60 54.60 55.33 7,577,072 +0.08(+0.14%)
Aug 07, 2007 54.59 55.68 54.58 55.26 7,188,323 +0.16(+0.30%)
Aug 06, 2007 55.05 55.47 54.37 55.09 9,108,958 +0.13(+0.24%)
Aug 03, 2007 55.48 55.96 54.93 54.96 7,999,545 -0.98(-1.75%)
Aug 02, 2007 55.90 56.15 55.49 55.94 6,140,183 +0.03(+0.06%)
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.