Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 50.29 50.78 49.87 49.99 3,831,618 -0.41(-0.82%)
Dec 28, 2007 50.30 50.74 50.22 50.40 4,418,126 +0.30(+0.59%)
Dec 27, 2007 50.21 50.89 49.89 50.10 4,845,768 -0.66(-1.30%)
Dec 26, 2007 50.27 50.93 49.91 50.76 5,031,971 +0.68(+1.36%)
Dec 24, 2007 50.29 50.43 49.67 50.08 3,158,780 -0.02(-0.04%)
Dec 21, 2007 49.63 50.54 49.17 50.10 10,646,773 +0.84(+1.71%)
Dec 20, 2007 49.06 49.49 48.71 49.26 4,770,804 +0.46(+0.95%)
Dec 19, 2007 48.86 49.38 48.34 48.80 6,160,615 -0.14(-0.30%)
Dec 18, 2007 49.28 49.58 48.27 48.95 10,708,034 -0.08(-0.15%)
Dec 17, 2007 49.60 49.70 48.85 49.02 13,562,195 -1.54(-3.04%)
Dec 14, 2007 50.66 51.34 50.49 50.56 5,927,028 -0.57(-1.12%)
Dec 13, 2007 50.63 51.33 50.49 51.13 6,834,523 +0.28(+0.54%)
Dec 12, 2007 51.84 52.27 50.40 50.85 9,931,775 +0.07(+0.14%)
Dec 11, 2007 52.94 53.22 50.74 50.78 12,757,597 -1.97(-3.73%)
Dec 10, 2007 51.32 53.20 51.11 52.75 10,988,454 +1.64(+3.21%)
Dec 07, 2007 51.21 51.51 50.78 51.11 5,522,663 -0.10(-0.20%)
Dec 06, 2007 50.07 51.25 49.85 51.22 6,763,628 +1.13(+2.26%)
Dec 05, 2007 50.01 50.31 49.74 50.09 6,413,600 +0.48(+0.97%)
Dec 04, 2007 49.44 49.78 49.12 49.61 7,378,788 -0.03(-0.07%)
Dec 03, 2007 49.19 50.07 48.93 49.64 7,991,873 +0.11(+0.22%)
Nov 30, 2007 49.94 50.50 49.14 49.53 8,208,854 +0.12(+0.25%)
Nov 29, 2007 48.98 49.83 48.74 49.41 7,653,102 +0.37(+0.74%)
Nov 28, 2007 47.86 49.15 47.41 49.04 9,634,162 +1.63(+3.44%)
Nov 27, 2007 46.88 47.83 46.77 47.41 10,304,832 +0.68(+1.46%)
Nov 26, 2007 47.37 48.02 46.67 46.73 6,564,080 -0.55(-1.17%)
Nov 23, 2007 47.21 47.35 46.60 47.28 3,570,736 +0.48(+1.02%)
Nov 21, 2007 46.55 47.35 46.16 46.80 9,161,373 -0.23(-0.50%)
Nov 20, 2007 46.96 47.69 46.27 47.04 10,869,569 +0.06(+0.12%)
Nov 19, 2007 47.81 47.88 46.44 46.98 10,313,152 -0.85(-1.79%)
Nov 16, 2007 48.26 48.39 47.22 47.84 11,090,812 -0.20(-0.42%)
Nov 15, 2007 48.15 48.67 47.73 48.04 11,176,862 -0.12(-0.26%)
Nov 14, 2007 49.35 49.60 48.12 48.16 10,893,429 -0.80(-1.63%)
Nov 13, 2007 48.28 49.12 47.55 48.96 10,514,139 +1.01(+2.11%)
Nov 12, 2007 48.39 48.60 47.86 47.95 11,015,871 -0.56(-1.15%)
Nov 09, 2007 49.56 49.66 47.99 48.50 12,761,010 -1.39(-2.79%)
Nov 08, 2007 50.74 50.86 49.48 49.90 14,008,033 -0.81(-1.59%)
Nov 07, 2007 50.98 51.65 50.70 50.70 6,782,318 -0.91(-1.76%)
Nov 06, 2007 50.67 51.67 50.63 51.61 7,390,590 +0.98(+1.93%)
Nov 05, 2007 50.67 51.06 50.37 50.63 8,680,172 -0.87(-1.69%)
Nov 02, 2007 50.64 51.76 49.99 51.50 8,663,833 +1.00(+1.98%)
Nov 01, 2007 51.18 51.18 50.18 50.50 8,967,591 -0.90(-1.74%)
Oct 31, 2007 50.57 51.78 50.46 51.40 9,026,689 +0.79(+1.57%)
Oct 30, 2007 50.87 51.18 50.45 50.61 5,935,280 -0.30(-0.60%)
Oct 29, 2007 51.67 51.91 50.84 50.91 9,351,637 -0.79(-1.52%)
Oct 26, 2007 51.39 51.73 50.80 51.69 7,032,277 +0.25(+0.50%)
Oct 25, 2007 51.83 52.25 50.69 51.44 9,564,624 -0.77(-1.48%)
Oct 24, 2007 50.98 52.34 50.98 52.21 13,287,417 +0.94(+1.84%)
Oct 23, 2007 50.84 51.39 50.35 51.27 10,380,293 +0.63(+1.25%)
Oct 22, 2007 50.05 51.05 49.34 50.63 14,937,710 -0.05(-0.10%)
Oct 19, 2007 51.40 52.15 50.15 50.68 28,615,750 -2.82(-5.27%)
Oct 18, 2007 52.91 53.56 51.84 53.50 11,307,910 +0.37(+0.69%)
Oct 17, 2007 53.97 54.33 52.53 53.13 10,604,521 -0.43(-0.80%)
Oct 16, 2007 54.08 54.41 53.25 53.56 9,173,741 -0.75(-1.38%)
Oct 15, 2007 55.18 55.18 53.56 54.31 9,489,016 -1.01(-1.82%)
Oct 12, 2007 55.04 55.42 54.33 55.32 6,484,242 +0.59(+1.08%)
Oct 11, 2007 56.16 56.32 54.16 54.72 9,793,089 -1.18(-2.12%)
Oct 10, 2007 56.76 56.77 55.32 55.91 7,466,024 -0.93(-1.64%)
Oct 09, 2007 56.27 57.00 55.85 56.84 7,112,353 +0.81(+1.44%)
Oct 08, 2007 55.62 56.22 55.44 56.03 5,250,771 +0.70(+1.26%)
Oct 05, 2007 54.43 55.80 54.43 55.34 9,590,921 +1.16(+2.15%)
Oct 04, 2007 54.34 54.41 53.16 54.17 6,250,663 +0.06(+0.10%)
Oct 03, 2007 54.86 54.87 53.77 54.12 6,655,723 -0.74(-1.36%)
Oct 02, 2007 55.09 55.23 54.03 54.86 7,328,996 +0.06(+0.10%)
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.