Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 30.00 31.00 28.95 31.00 891,900 +1.10(+3.68%)
Nov 29, 2007 25.48 30.67 24.98 29.90 1,336,942 +3.15(+11.78%)
Nov 28, 2007 25.78 28.44 25.38 26.75 1,968,171 +1.31(+5.15%)
Nov 27, 2007 27.88 28.55 25.38 25.44 2,388,230 -4.73(-15.68%)
Nov 26, 2007 33.48 33.53 30.04 30.17 661,343 -3.14(-9.43%)
Nov 23, 2007 32.17 33.74 32.00 33.31 217,600 +1.24(+3.87%)
Nov 21, 2007 31.04 32.41 30.20 32.07 606,200 +0.72(+2.30%)
Nov 20, 2007 29.91 32.14 29.19 31.35 1,139,430 +1.37(+4.57%)
Nov 19, 2007 38.74 38.74 29.04 29.98 4,465,200 -9.25(-23.58%)
Nov 16, 2007 40.33 40.49 38.69 39.23 672,700 -1.06(-2.63%)
Nov 15, 2007 41.85 41.99 40.00 40.29 608,900 -1.81(-4.30%)
Nov 14, 2007 42.73 43.00 41.60 42.10 348,700 -0.40(-0.94%)
Nov 13, 2007 42.53 42.72 42.37 42.50 291,800 +0.23(+0.54%)
Nov 12, 2007 42.76 43.27 42.10 42.27 454,804 -0.35(-0.82%)
Nov 09, 2007 43.07 43.50 42.22 42.62 572,600 -1.53(-3.47%)
Nov 08, 2007 44.28 44.95 43.76 44.15 258,400 -0.18(-0.41%)
Nov 07, 2007 44.58 45.25 44.19 44.33 483,200 -1.08(-2.38%)
Nov 06, 2007 44.95 45.67 44.63 45.41 232,600 +0.53(+1.18%)
Nov 05, 2007 45.25 45.25 44.78 44.88 445,622 -0.42(-0.93%)
Nov 02, 2007 45.90 45.90 45.20 45.30 280,400 -0.12(-0.26%)
Nov 01, 2007 45.65 46.21 45.00 45.42 631,100 -0.78(-1.69%)
Oct 31, 2007 46.66 46.77 46.00 46.20 242,500 -0.22(-0.47%)
Oct 30, 2007 46.52 46.77 46.00 46.42 153,500 -0.46(-0.98%)
Oct 29, 2007 47.09 47.20 46.03 46.88 236,600 -0.14(-0.30%)
Oct 26, 2007 47.51 47.63 46.60 47.02 148,800 +0.06(+0.13%)
Oct 25, 2007 47.31 47.74 46.75 46.96 239,100 -0.28(-0.59%)
Oct 24, 2007 46.63 47.46 46.25 47.24 229,000 +0.35(+0.75%)
Oct 23, 2007 46.90 47.00 45.87 46.89 139,500 +0.34(+0.73%)
Oct 22, 2007 45.60 46.99 45.60 46.55 208,100 +0.63(+1.37%)
Oct 19, 2007 46.33 46.50 45.85 45.92 457,300 -0.50(-1.08%)
Oct 18, 2007 46.50 47.00 46.42 46.42 151,400 -0.26(-0.56%)
Oct 17, 2007 46.88 47.15 46.68 46.68 177,900 +0.07(+0.15%)
Oct 16, 2007 47.08 47.47 46.61 46.61 192,900 -0.55(-1.17%)
Oct 15, 2007 47.46 48.02 46.86 47.16 232,700 -0.44(-0.92%)
Oct 12, 2007 47.56 47.69 47.20 47.60 373,700 +0.20(+0.42%)
Oct 11, 2007 47.40 48.11 47.00 47.40 614,800 +0.51(+1.09%)
Oct 10, 2007 47.09 47.09 46.25 46.89 383,300 -0.20(-0.42%)
Oct 09, 2007 47.63 47.79 47.08 47.09 337,100 -0.74(-1.55%)
Oct 08, 2007 47.80 48.24 46.50 47.83 439,700 +0.00(+0.00%)
Oct 05, 2007 48.24 48.49 47.78 47.83 562,300 +0.01(+0.02%)
Oct 04, 2007 48.20 48.23 47.63 47.82 281,500 -0.19(-0.40%)
Oct 03, 2007 46.95 48.16 46.95 48.01 601,800 +0.79(+1.67%)
Oct 02, 2007 47.32 47.50 47.01 47.22 326,000 +0.04(+0.08%)
Oct 01, 2007 46.20 47.31 46.10 47.18 517,900 +1.05(+2.28%)
Sep 28, 2007 45.70 46.29 45.69 46.13 332,500 +0.62(+1.36%)
Sep 27, 2007 45.50 45.62 44.67 45.51 484,600 +0.09(+0.20%)
Sep 26, 2007 45.76 45.99 45.24 45.42 297,600 -0.01(-0.02%)
Sep 25, 2007 46.12 46.49 45.00 45.43 519,700 -1.07(-2.30%)
Sep 24, 2007 47.50 47.59 46.25 46.50 452,400 -1.10(-2.31%)
Sep 21, 2007 46.83 48.00 45.69 47.60 1,331,500 +0.85(+1.82%)
Sep 20, 2007 46.49 46.75 45.80 46.75 337,000 +0.47(+1.02%)
Sep 19, 2007 46.01 47.15 45.12 46.28 900,600 +0.83(+1.83%)
Sep 18, 2007 44.55 45.67 44.50 45.45 406,100 +1.05(+2.36%)
Sep 17, 2007 45.00 45.00 44.00 44.40 1,128,900 -0.13(-0.29%)
Sep 14, 2007 45.36 46.55 42.70 44.53 2,135,000 -1.29(-2.82%)
Sep 13, 2007 45.84 46.02 45.30 45.82 347,800 +0.12(+0.26%)
Sep 12, 2007 45.75 46.59 45.60 45.70 1,052,700 -0.17(-0.37%)
Sep 11, 2007 45.52 46.33 45.40 45.87 370,900 +0.47(+1.04%)
Sep 10, 2007 44.70 45.94 44.00 45.40 432,500 +0.60(+1.34%)
Sep 07, 2007 43.50 45.04 43.35 44.80 1,360,600 +0.88(+2.00%)
Sep 06, 2007 44.01 45.27 43.86 43.92 537,500 -0.03(-0.07%)
Sep 05, 2007 43.78 44.49 43.50 43.95 935,100 -0.27(-0.61%)
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.