Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 33.21 33.24 32.77 32.93 10,095,822 -0.44(-1.32%)
Dec 28, 2007 33.50 33.58 33.25 33.37 7,560,821 -0.21(-0.63%)
Dec 27, 2007 33.49 33.86 33.40 33.58 8,942,205 -0.10(-0.29%)
Dec 26, 2007 33.71 33.94 33.39 33.68 9,585,964 -0.47(-1.37%)
Dec 24, 2007 33.64 34.21 33.35 34.15 9,444,530 +0.10(+0.29%)
Dec 21, 2007 33.91 34.14 33.73 34.05 22,185,170 +0.33(+0.97%)
Dec 20, 2007 33.52 33.84 33.35 33.72 17,290,254 +0.26(+0.78%)
Dec 19, 2007 33.30 33.54 33.21 33.46 18,114,362 -0.07(-0.21%)
Dec 18, 2007 33.20 33.82 33.18 33.53 15,338,962 +0.36(+1.09%)
Dec 17, 2007 34.05 34.13 33.12 33.17 21,169,024 -1.15(-3.35%)
Dec 14, 2007 34.85 35.01 34.21 34.32 16,208,946 -0.72(-2.06%)
Dec 13, 2007 35.20 35.40 34.81 35.04 12,267,340 -0.40(-1.14%)
Dec 12, 2007 35.68 35.99 35.11 35.45 13,008,065 +0.15(+0.43%)
Dec 11, 2007 36.11 36.11 35.17 35.30 16,324,057 -0.86(-2.38%)
Dec 10, 2007 36.02 36.16 35.18 36.16 26,888,886 -0.79(-2.13%)
Dec 07, 2007 38.38 38.42 36.89 36.94 27,085,208 -2.16(-5.53%)
Dec 06, 2007 38.74 39.13 38.25 39.10 8,608,466 +0.18(+0.47%)
Dec 05, 2007 38.93 39.18 38.49 38.92 14,032,084 -0.01(-0.04%)
Dec 04, 2007 38.86 39.37 38.71 38.93 10,489,191 -0.13(-0.33%)
Dec 03, 2007 38.08 39.14 38.06 39.06 13,479,645 -0.11(-0.29%)
Nov 30, 2007 39.46 39.80 39.15 39.18 13,853,745 -0.15(-0.38%)
Nov 29, 2007 38.86 39.41 38.55 39.32 9,977,926 +0.53(+1.37%)
Nov 28, 2007 37.91 38.83 37.67 38.79 13,421,042 +0.49(+1.28%)
Nov 27, 2007 37.41 38.30 37.28 38.30 11,301,675 +0.95(+2.54%)
Nov 26, 2007 37.77 38.25 37.34 37.35 8,628,597 -0.77(-2.01%)
Nov 23, 2007 37.53 38.15 37.52 38.12 4,366,632 +0.65(+1.74%)
Nov 21, 2007 37.93 38.25 37.29 37.47 12,465,985 -0.91(-2.38%)
Nov 20, 2007 38.71 39.28 37.77 38.38 12,776,983 -0.38(-0.97%)
Nov 19, 2007 39.14 39.55 38.66 38.76 11,166,425 -0.59(-1.50%)
Nov 16, 2007 39.06 39.69 38.64 39.35 23,450,214 +0.50(+1.28%)
Nov 15, 2007 38.52 39.13 38.32 38.85 17,241,490 +0.82(+2.16%)
Nov 14, 2007 38.06 38.47 37.76 38.03 13,222,410 -0.57(-1.49%)
Nov 13, 2007 38.37 38.60 37.64 38.60 15,547,110 -0.04(-0.11%)
Nov 12, 2007 38.28 39.23 38.13 38.64 12,097,495 +0.16(+0.41%)
Nov 09, 2007 39.64 39.67 38.30 38.49 16,613,279 -1.24(-3.12%)
Nov 08, 2007 40.39 40.47 39.69 39.73 16,604,311 -0.12(-0.30%)
Nov 07, 2007 40.57 41.02 39.81 39.85 13,848,261 -1.20(-2.92%)
Nov 06, 2007 40.40 41.05 40.40 41.05 9,986,938 +0.30(+0.75%)
Nov 05, 2007 39.89 40.82 39.49 40.74 13,894,962 +0.60(+1.48%)
Nov 02, 2007 40.77 40.77 39.86 40.15 19,346,696 -0.44(-1.08%)
Nov 01, 2007 41.05 41.47 40.39 40.59 14,436,749 -0.62(-1.50%)
Oct 31, 2007 40.31 41.25 40.26 41.20 14,315,654 +0.74(+1.84%)
Oct 30, 2007 39.94 40.50 39.88 40.46 12,187,583 +0.19(+0.48%)
Oct 29, 2007 40.27 40.66 39.61 40.27 12,951,952 -0.28(-0.68%)
Oct 26, 2007 40.73 41.19 40.11 40.54 10,516,071 -0.09(-0.23%)
Oct 25, 2007 41.27 41.71 40.21 40.64 15,157,704 -0.58(-1.41%)
Oct 24, 2007 40.98 41.53 40.41 41.22 19,910,662 +0.30(+0.75%)
Oct 23, 2007 39.83 41.12 39.40 40.91 25,738,402 +1.12(+2.82%)
Oct 22, 2007 39.52 39.92 39.35 39.79 9,399,055 +0.12(+0.30%)
Oct 19, 2007 40.15 40.29 39.55 39.67 15,464,448 -0.54(-1.34%)
Oct 18, 2007 39.91 40.39 39.72 40.21 9,363,409 +0.21(+0.53%)
Oct 17, 2007 40.64 40.64 39.19 40.00 11,655,233 -0.26(-0.65%)
Oct 16, 2007 40.76 40.99 40.18 40.26 12,731,760 -0.63(-1.54%)
Oct 15, 2007 41.80 41.89 40.74 40.89 14,635,776 -0.35(-0.86%)
Oct 12, 2007 41.05 41.75 40.62 41.25 11,419,381 +0.24(+0.59%)
Oct 11, 2007 41.01 41.35 40.86 41.01 12,635,806 +0.15(+0.36%)
Oct 10, 2007 40.44 41.05 40.42 40.86 13,123,252 +0.38(+0.95%)
Oct 09, 2007 40.08 40.54 39.92 40.47 12,073,218 +0.35(+0.88%)
Oct 08, 2007 40.01 40.42 39.88 40.12 7,029,353 -0.18(-0.46%)
Oct 05, 2007 39.60 40.57 39.57 40.30 13,807,043 +1.03(+2.62%)
Oct 04, 2007 39.31 39.50 39.04 39.27 10,876,659 -0.09(-0.23%)
Oct 03, 2007 39.65 39.98 39.13 39.37 12,408,649 -0.37(-0.93%)
Oct 02, 2007 39.95 40.01 39.39 39.74 7,253,575 -0.26(-0.65%)
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.