Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 33.68 34.32 33.68 34.09 5,014,780 +0.23(+0.69%)
Dec 28, 2007 33.94 34.22 33.58 33.86 5,059,862 -0.13(-0.38%)
Dec 27, 2007 34.30 34.31 33.79 33.99 5,253,279 -0.58(-1.67%)
Dec 26, 2007 34.39 34.71 34.08 34.56 5,016,921 +0.04(+0.11%)
Dec 24, 2007 33.99 34.62 33.93 34.53 4,599,861 +0.54(+1.60%)
Dec 21, 2007 33.78 34.19 33.58 33.98 14,054,820 +0.52(+1.57%)
Dec 20, 2007 33.33 33.67 32.89 33.46 9,048,488 +0.30(+0.92%)
Dec 19, 2007 33.42 33.66 32.78 33.15 10,211,551 -0.27(-0.81%)
Dec 18, 2007 33.52 33.52 31.58 33.42 36,626,344 +0.31(+0.94%)
Dec 17, 2007 32.89 33.22 32.34 33.11 16,441,630 +0.52(+1.59%)
Dec 14, 2007 33.22 33.59 32.58 32.60 8,973,096 -0.84(-2.50%)
Dec 13, 2007 32.44 33.57 32.44 33.43 13,156,595 +0.51(+1.55%)
Dec 12, 2007 33.83 34.25 32.31 32.92 17,508,322 -0.08(-0.25%)
Dec 11, 2007 34.21 34.90 32.76 33.00 16,274,287 -1.26(-3.67%)
Dec 10, 2007 34.32 34.41 33.90 34.26 5,993,001 +0.13(+0.38%)
Dec 07, 2007 34.12 34.48 33.86 34.13 7,427,183 +0.00(+0.00%)
Dec 06, 2007 33.41 34.26 32.98 34.13 10,149,627 +0.58(+1.72%)
Dec 05, 2007 33.44 33.64 33.02 33.55 8,921,526 +0.49(+1.47%)
Dec 04, 2007 33.29 33.38 32.91 33.07 9,922,997 -0.43(-1.28%)
Dec 03, 2007 33.28 33.79 33.03 33.50 10,460,495 +0.44(+1.33%)
Nov 30, 2007 33.05 33.66 32.94 33.06 12,153,676 +0.36(+1.09%)
Nov 29, 2007 32.58 32.84 32.25 32.70 9,399,890 -0.05(-0.16%)
Nov 28, 2007 32.12 33.15 32.12 32.75 15,550,869 +0.96(+3.01%)
Nov 27, 2007 31.33 32.06 31.26 31.79 11,680,282 +0.55(+1.76%)
Nov 26, 2007 31.83 32.08 31.18 31.24 16,721,455 +0.15(+0.48%)
Nov 23, 2007 31.40 31.40 30.86 31.09 7,194,520 +0.27(+0.88%)
Nov 21, 2007 30.43 31.07 30.13 30.82 10,960,396 +0.16(+0.51%)
Nov 20, 2007 30.24 30.96 29.91 30.67 15,834,266 +0.54(+1.78%)
Nov 19, 2007 30.72 30.82 29.91 30.13 10,220,817 -0.20(-0.66%)
Nov 16, 2007 30.12 30.63 29.71 30.33 7,454,990 +0.32(+1.08%)
Nov 15, 2007 30.14 30.69 29.71 30.01 9,073,065 -0.27(-0.88%)
Nov 14, 2007 30.46 30.92 30.23 30.27 12,326,285 -0.06(-0.21%)
Nov 13, 2007 29.82 30.80 29.82 30.34 15,093,312 +0.83(+2.81%)
Nov 12, 2007 29.35 30.11 29.17 29.51 8,654,810 +0.36(+1.22%)
Nov 09, 2007 29.84 29.91 29.07 29.15 16,106,745 -0.96(-3.18%)
Nov 08, 2007 30.19 30.19 29.31 30.11 11,376,260 +0.12(+0.39%)
Nov 07, 2007 30.11 30.62 29.95 29.99 7,581,651 -0.49(-1.61%)
Nov 06, 2007 30.28 30.55 29.71 30.48 9,191,060 +0.23(+0.77%)
Nov 05, 2007 30.48 30.56 29.96 30.25 7,940,968 -0.34(-1.10%)
Nov 02, 2007 30.66 30.78 30.02 30.59 8,529,455 +0.05(+0.15%)
Nov 01, 2007 31.07 31.18 30.43 30.54 11,046,331 -0.87(-2.78%)
Oct 31, 2007 31.73 31.79 31.00 31.42 19,566,984 -0.27(-0.86%)
Oct 30, 2007 31.44 31.97 31.18 31.69 7,248,238 +0.02(+0.06%)
Oct 29, 2007 31.44 32.10 31.40 31.67 6,984,458 +0.40(+1.28%)
Oct 26, 2007 31.27 31.40 30.86 31.27 5,376,449 +0.23(+0.75%)
Oct 25, 2007 30.92 31.37 30.56 31.04 7,277,085 +0.17(+0.57%)
Oct 24, 2007 30.60 31.11 30.18 30.86 9,363,683 +0.23(+0.74%)
Oct 23, 2007 30.59 30.81 30.15 30.63 9,401,412 +0.19(+0.62%)
Oct 22, 2007 30.12 30.69 30.10 30.45 6,671,566 +0.04(+0.13%)
Oct 19, 2007 30.92 31.15 30.32 30.41 11,237,680 -0.57(-1.84%)
Oct 18, 2007 31.40 31.40 30.82 30.98 8,533,934 -0.54(-1.71%)
Oct 17, 2007 31.68 31.73 30.96 31.51 8,421,208 +0.03(+0.08%)
Oct 16, 2007 31.71 31.86 31.13 31.49 8,562,303 -0.40(-1.26%)
Oct 15, 2007 32.07 32.28 31.60 31.89 8,071,126 -0.30(-0.93%)
Oct 12, 2007 32.21 32.30 31.96 32.19 7,786,565 +0.03(+0.10%)
Oct 11, 2007 31.99 32.67 31.93 32.16 11,952,037 +0.14(+0.45%)
Oct 10, 2007 32.30 32.31 31.88 32.01 7,611,630 -0.22(-0.68%)
Oct 09, 2007 31.99 32.23 31.74 32.23 7,004,071 +0.23(+0.73%)
Oct 08, 2007 31.83 32.03 31.57 32.00 6,885,154 +0.17(+0.55%)
Oct 05, 2007 31.60 32.40 31.48 31.83 10,044,338 +0.45(+1.42%)
Oct 04, 2007 31.52 31.76 31.09 31.38 7,110,017 -0.05(-0.14%)
Oct 03, 2007 30.74 31.96 30.63 31.42 14,117,392 +0.65(+2.10%)
Oct 02, 2007 30.43 30.92 30.43 30.78 8,434,939 +0.38(+1.26%)
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.