Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 32.65 33.25 32.54 32.66 12,301,489 +0.35(+1.09%)
Nov 29, 2007 32.19 32.44 31.86 32.31 9,514,211 -0.05(-0.16%)
Nov 28, 2007 31.73 32.75 31.73 32.36 15,739,998 +0.95(+3.01%)
Nov 27, 2007 30.95 31.67 30.89 31.41 11,822,338 +0.54(+1.76%)
Nov 26, 2007 31.44 31.70 30.81 30.87 16,924,820 +0.15(+0.48%)
Nov 23, 2007 31.03 31.03 30.49 30.72 7,282,019 +0.27(+0.88%)
Nov 21, 2007 30.07 30.70 29.77 30.45 11,093,696 +0.15(+0.51%)
Nov 20, 2007 29.88 30.59 29.56 30.30 16,026,842 +0.53(+1.78%)
Nov 19, 2007 30.36 30.45 29.55 29.77 10,345,122 -0.20(-0.66%)
Nov 16, 2007 29.75 30.26 29.36 29.96 7,545,657 +0.32(+1.08%)
Nov 15, 2007 29.77 30.32 29.35 29.64 9,183,411 -0.26(-0.88%)
Nov 14, 2007 30.09 30.55 29.87 29.91 12,476,198 -0.06(-0.21%)
Nov 13, 2007 29.46 30.43 29.46 29.97 15,276,877 +0.82(+2.81%)
Nov 12, 2007 29.00 29.75 28.82 29.15 8,760,069 +0.35(+1.22%)
Nov 09, 2007 29.48 29.56 28.72 28.80 16,302,635 -0.95(-3.18%)
Nov 08, 2007 29.83 29.83 28.95 29.75 11,514,618 +0.12(+0.39%)
Nov 07, 2007 29.75 30.25 29.59 29.63 7,673,859 -0.49(-1.61%)
Nov 06, 2007 29.91 30.18 29.35 30.12 9,302,842 +0.23(+0.77%)
Nov 05, 2007 30.12 30.19 29.60 29.89 8,037,546 -0.33(-1.10%)
Nov 02, 2007 30.29 30.41 29.66 30.22 8,633,191 +0.04(+0.15%)
Nov 01, 2007 30.70 30.80 30.07 30.18 11,180,677 -0.86(-2.78%)
Oct 31, 2007 31.35 31.40 30.62 31.04 19,804,958 -0.27(-0.86%)
Oct 30, 2007 31.06 31.58 30.80 31.31 7,336,391 +0.02(+0.06%)
Oct 29, 2007 31.07 31.71 31.03 31.29 7,069,402 +0.40(+1.28%)
Oct 26, 2007 30.90 31.03 30.49 30.89 5,441,838 +0.23(+0.75%)
Oct 25, 2007 30.55 30.99 30.19 30.66 7,365,589 +0.17(+0.57%)
Oct 24, 2007 30.23 30.74 29.82 30.49 9,477,564 +0.22(+0.74%)
Oct 23, 2007 30.22 30.44 29.79 30.27 9,515,752 +0.19(+0.62%)
Oct 22, 2007 29.76 30.32 29.74 30.08 6,752,706 +0.04(+0.13%)
Oct 19, 2007 30.55 30.77 29.96 30.04 11,374,352 -0.56(-1.84%)
Oct 18, 2007 31.03 31.03 30.44 30.60 8,637,724 -0.53(-1.71%)
Oct 17, 2007 31.30 31.35 30.59 31.14 8,523,627 +0.03(+0.08%)
Oct 16, 2007 31.33 31.47 30.76 31.11 8,666,437 -0.40(-1.26%)
Oct 15, 2007 31.69 31.89 31.22 31.51 8,169,287 -0.29(-0.93%)
Oct 12, 2007 31.83 31.92 31.58 31.80 7,881,265 +0.03(+0.10%)
Oct 11, 2007 31.61 32.27 31.55 31.77 12,097,398 +0.14(+0.44%)
Oct 10, 2007 31.91 31.92 31.50 31.63 7,704,203 -0.22(-0.68%)
Oct 09, 2007 31.60 31.85 31.36 31.85 7,089,255 +0.23(+0.73%)
Oct 08, 2007 31.44 31.64 31.19 31.62 6,968,891 +0.17(+0.55%)
Oct 05, 2007 31.22 32.01 31.10 31.44 10,166,497 +0.44(+1.42%)
Oct 04, 2007 31.14 31.38 30.71 31.00 7,196,489 -0.04(-0.14%)
Oct 03, 2007 30.37 31.58 30.27 31.05 14,289,088 +0.64(+2.10%)
Oct 02, 2007 30.07 30.55 30.07 30.41 8,537,525 +0.38(+1.26%)
Oct 01, 2007 29.49 30.37 29.46 30.03 9,019,604 +0.59(+2.00%)
Sep 28, 2007 29.48 29.63 29.16 29.44 7,926,016 -0.12(-0.39%)
Sep 27, 2007 29.73 29.82 29.40 29.56 4,945,533 -0.08(-0.26%)
Sep 26, 2007 29.62 29.87 29.43 29.63 6,381,924 +0.20(+0.67%)
Sep 25, 2007 29.20 29.48 28.86 29.43 9,204,203 -0.14(-0.48%)
Sep 24, 2007 29.95 30.14 29.41 29.57 7,575,867 -0.34(-1.13%)
Sep 21, 2007 29.77 30.00 29.50 29.91 8,599,739 +0.20(+0.69%)
Sep 20, 2007 30.25 30.35 29.54 29.71 12,607,322 -0.66(-2.17%)
Sep 19, 2007 30.89 30.96 30.20 30.37 17,049,642 +0.01(+0.02%)
Sep 18, 2007 30.05 30.43 29.23 30.36 38,113,644 +1.87(+6.56%)
Sep 17, 2007 28.08 28.56 28.05 28.49 12,151,482 +0.29(+1.04%)
Sep 14, 2007 27.80 28.38 27.48 28.20 12,158,122 +0.40(+1.43%)
Sep 13, 2007 27.64 28.28 27.60 27.80 10,554,880 +0.34(+1.23%)
Sep 12, 2007 27.34 27.68 27.13 27.46 8,631,940 +0.04(+0.16%)
Sep 11, 2007 27.48 27.59 27.23 27.42 8,553,782 +0.11(+0.40%)
Sep 10, 2007 27.51 27.62 27.12 27.31 7,592,437 -0.10(-0.37%)
Sep 07, 2007 27.44 27.50 27.16 27.41 9,035,392 -0.23(-0.83%)
Sep 06, 2007 27.83 28.02 27.58 27.64 6,352,692 -0.03(-0.12%)
Sep 05, 2007 27.89 27.89 27.37 27.67 11,308,465 -0.43(-1.55%)
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.