Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 31.39 31.39 28.86 28.95 17,728,618 -1.45(-4.77%)
Nov 29, 2007 30.10 31.30 29.97 30.40 13,322,188 +0.25(+0.82%)
Nov 28, 2007 29.15 30.55 29.01 30.15 15,650,137 +1.89(+6.69%)
Nov 27, 2007 27.48 28.34 27.27 28.26 12,497,733 +1.17(+4.30%)
Nov 26, 2007 27.72 28.29 27.04 27.09 10,511,496 -0.64(-2.32%)
Nov 23, 2007 27.46 27.86 27.11 27.74 3,867,337 +0.47(+1.72%)
Nov 21, 2007 26.98 27.92 26.90 27.27 17,664,364 -0.29(-1.07%)
Nov 20, 2007 28.30 28.34 26.72 27.56 16,960,564 -0.21(-0.76%)
Nov 19, 2007 29.36 29.51 27.62 27.77 15,484,283 -2.01(-6.75%)
Nov 16, 2007 29.37 29.86 29.13 29.78 11,538,302 +0.65(+2.24%)
Nov 15, 2007 29.34 29.61 28.45 29.13 13,522,500 -0.39(-1.34%)
Nov 14, 2007 30.76 31.05 29.37 29.53 18,160,296 -0.47(-1.56%)
Nov 13, 2007 28.01 30.02 27.93 29.99 19,794,990 +2.43(+8.82%)
Nov 12, 2007 30.61 30.83 27.56 27.56 19,486,730 -3.06(-9.98%)
Nov 09, 2007 31.71 31.94 29.97 30.62 23,726,860 -0.44(-1.41%)
Nov 08, 2007 32.81 33.41 30.11 31.06 27,039,748 -2.08(-6.27%)
Nov 07, 2007 34.77 34.90 32.86 33.13 14,638,400 -1.65(-4.75%)
Nov 06, 2007 34.04 35.06 33.88 34.78 15,107,405 +1.06(+3.16%)
Nov 05, 2007 33.44 34.53 33.22 33.72 11,894,553 +0.00(+0.00%)
Nov 02, 2007 32.92 33.96 32.46 33.72 13,397,493 +1.25(+3.84%)
Nov 01, 2007 31.97 33.12 31.53 32.47 15,994,760 +0.00(+0.00%)
Oct 31, 2007 32.15 32.49 31.15 32.47 12,400,100 +0.51(+1.61%)
Oct 30, 2007 31.08 32.61 30.56 31.96 14,297,209 +1.13(+3.66%)
Oct 29, 2007 30.49 30.98 29.88 30.83 22,161,878 -0.74(-2.35%)
Oct 26, 2007 32.86 33.08 31.11 31.57 16,795,560 -0.28(-0.86%)
Oct 25, 2007 33.82 34.14 30.83 31.85 21,957,942 -3.05(-8.73%)
Oct 24, 2007 35.34 35.34 33.18 34.89 15,405,508 -1.22(-3.38%)
Oct 23, 2007 36.41 36.41 35.13 36.12 8,016,454 +0.17(+0.49%)
Oct 22, 2007 34.10 36.01 33.82 35.94 14,645,222 +1.62(+4.73%)
Oct 19, 2007 36.18 36.20 34.31 34.32 13,777,203 -1.95(-5.37%)
Oct 18, 2007 36.17 36.41 35.26 36.26 9,278,197 -0.03(-0.08%)
Oct 17, 2007 35.01 36.39 34.98 36.29 19,551,602 +2.59(+7.68%)
Oct 16, 2007 33.36 34.30 33.24 33.70 7,527,186 +0.30(+0.91%)
Oct 15, 2007 33.27 33.83 33.11 33.40 9,687,068 +0.24(+0.72%)
Oct 12, 2007 32.73 33.16 32.22 33.16 11,166,675 +0.79(+2.44%)
Oct 11, 2007 33.56 33.99 32.00 32.37 14,406,133 -1.51(-4.44%)
Oct 10, 2007 34.07 34.07 33.06 33.88 10,600,822 +0.04(+0.11%)
Oct 09, 2007 34.44 34.60 33.33 33.84 10,977,744 -0.60(-1.76%)
Oct 08, 2007 34.13 34.50 33.73 34.44 6,877,390 +0.55(+1.62%)
Oct 05, 2007 33.55 34.08 33.19 33.89 9,393,363 +0.87(+2.64%)
Oct 04, 2007 32.84 33.22 31.89 33.02 10,323,090 +0.15(+0.45%)
Oct 03, 2007 33.73 33.73 32.33 32.88 12,726,053 -1.46(-4.24%)
Oct 02, 2007 34.58 34.65 33.83 34.33 7,766,816 -0.33(-0.96%)
Oct 01, 2007 33.55 34.83 33.51 34.66 10,846,638 +1.40(+4.22%)
Sep 28, 2007 33.96 34.08 33.19 33.26 11,013,063 -0.50(-1.47%)
Sep 27, 2007 33.98 34.14 33.40 33.76 10,301,702 +0.10(+0.30%)
Sep 26, 2007 33.04 33.73 32.96 33.66 14,110,722 +0.78(+2.37%)
Sep 25, 2007 32.27 33.01 32.18 32.88 9,826,444 +0.41(+1.27%)
Sep 24, 2007 31.85 32.95 31.62 32.46 12,430,805 +0.81(+2.55%)
Sep 21, 2007 31.66 32.12 31.35 31.65 12,463,029 +0.30(+0.97%)
Sep 20, 2007 31.55 31.89 31.00 31.35 8,831,402 -0.18(-0.58%)
Sep 19, 2007 32.42 33.04 31.22 31.54 14,201,701 -0.59(-1.83%)
Sep 18, 2007 29.85 32.58 29.80 32.12 23,010,730 +2.59(+8.76%)
Sep 17, 2007 29.64 29.96 29.21 29.53 10,209,997 -0.06(-0.22%)
Sep 14, 2007 30.20 30.23 29.51 29.60 13,272,783 -0.90(-2.95%)
Sep 13, 2007 31.07 31.10 30.28 30.50 12,336,309 +0.01(+0.03%)
Sep 12, 2007 32.08 32.23 30.18 30.49 15,101,773 -1.25(-3.93%)
Sep 11, 2007 31.53 31.98 31.12 31.74 11,045,880 +0.66(+2.13%)
Sep 10, 2007 31.66 32.21 30.82 31.08 10,557,795 +0.09(+0.28%)
Sep 07, 2007 31.27 31.60 30.39 30.99 10,937,502 -1.17(-3.65%)
Sep 06, 2007 32.42 32.72 32.03 32.17 7,726,739 +0.14(+0.44%)
Sep 05, 2007 32.13 33.04 32.00 32.02 11,905,401 -0.24(-0.76%)
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.