Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 31.70 32.28 31.59 31.70 12,672,062 +0.34(+1.09%)
Nov 29, 2007 31.25 31.49 30.93 31.36 9,800,819 -0.05(-0.16%)
Nov 28, 2007 30.80 31.79 30.80 31.41 16,214,153 +0.92(+3.01%)
Nov 27, 2007 30.05 30.75 29.98 30.49 12,178,476 +0.53(+1.76%)
Nov 26, 2007 30.52 30.77 29.91 29.96 17,434,668 +0.14(+0.48%)
Nov 23, 2007 30.12 30.12 29.60 29.82 7,501,384 +0.26(+0.88%)
Nov 21, 2007 29.19 29.80 28.90 29.56 11,427,885 +0.15(+0.51%)
Nov 20, 2007 29.00 29.69 28.69 29.41 16,509,637 +0.52(+1.78%)
Nov 19, 2007 29.47 29.56 28.68 28.90 10,656,761 -0.19(-0.66%)
Nov 16, 2007 28.88 29.37 28.50 29.09 7,772,964 +0.31(+1.08%)
Nov 15, 2007 28.90 29.44 28.49 28.78 9,460,054 -0.25(-0.88%)
Nov 14, 2007 29.21 29.65 29.00 29.03 12,852,033 -0.06(-0.21%)
Nov 13, 2007 28.60 29.54 28.60 29.09 15,737,080 +0.79(+2.81%)
Nov 12, 2007 28.15 28.88 27.98 28.30 9,023,959 +0.34(+1.22%)
Nov 09, 2007 28.62 28.69 27.88 27.96 16,793,738 -0.92(-3.18%)
Nov 08, 2007 28.96 28.96 28.11 28.88 11,861,487 +0.11(+0.39%)
Nov 07, 2007 28.88 29.37 28.73 28.77 7,905,027 -0.47(-1.61%)
Nov 06, 2007 29.04 29.30 28.49 29.24 9,583,082 +0.22(+0.77%)
Nov 05, 2007 29.24 29.31 28.73 29.01 8,279,670 -0.32(-1.10%)
Nov 02, 2007 29.41 29.52 28.80 29.34 8,893,258 +0.04(+0.15%)
Nov 01, 2007 29.80 29.90 29.19 29.29 11,517,485 -0.84(-2.78%)
Oct 31, 2007 30.43 30.49 29.73 30.13 20,401,566 -0.26(-0.86%)
Oct 30, 2007 30.15 30.66 29.90 30.39 7,557,393 +0.02(+0.06%)
Oct 29, 2007 30.16 30.78 30.12 30.37 7,282,363 +0.38(+1.28%)
Oct 26, 2007 30.00 30.12 29.60 29.99 5,605,769 +0.22(+0.75%)
Oct 25, 2007 29.65 30.08 29.31 29.77 7,587,471 +0.17(+0.57%)
Oct 24, 2007 29.35 29.84 28.95 29.60 9,763,068 +0.22(+0.74%)
Oct 23, 2007 29.34 29.55 28.91 29.38 9,802,406 +0.18(+0.62%)
Oct 22, 2007 28.89 29.44 28.87 29.20 6,956,126 +0.04(+0.13%)
Oct 19, 2007 29.65 29.87 29.08 29.16 11,716,996 -0.55(-1.84%)
Oct 18, 2007 30.12 30.12 29.55 29.71 8,897,928 -0.52(-1.71%)
Oct 17, 2007 30.39 30.44 29.69 30.23 8,780,394 +0.02(+0.08%)
Oct 16, 2007 30.41 30.55 29.86 30.20 8,927,507 -0.39(-1.26%)
Oct 15, 2007 30.76 30.96 30.31 30.59 8,415,381 -0.29(-0.93%)
Oct 12, 2007 30.90 30.98 30.65 30.87 8,118,682 +0.03(+0.10%)
Oct 11, 2007 30.68 31.33 30.62 30.84 12,461,822 +0.14(+0.44%)
Oct 10, 2007 30.98 30.99 30.58 30.70 7,936,286 -0.21(-0.68%)
Oct 09, 2007 30.68 30.91 30.44 30.91 7,302,813 +0.22(+0.73%)
Oct 08, 2007 30.52 30.72 30.27 30.69 7,178,823 +0.17(+0.55%)
Oct 05, 2007 30.31 31.08 30.19 30.52 10,472,754 +0.43(+1.42%)
Oct 04, 2007 30.23 30.46 29.82 30.09 7,413,278 -0.04(-0.14%)
Oct 03, 2007 29.49 30.65 29.38 30.14 14,719,535 +0.62(+2.10%)
Oct 02, 2007 29.19 29.65 29.19 29.52 8,794,711 +0.37(+1.26%)
Oct 01, 2007 28.62 29.48 28.60 29.15 9,291,313 +0.57(+2.00%)
Sep 28, 2007 28.62 28.76 28.31 28.58 8,164,780 -0.11(-0.39%)
Sep 27, 2007 28.87 28.95 28.54 28.69 5,094,514 -0.07(-0.26%)
Sep 26, 2007 28.75 29.00 28.57 28.77 6,574,174 +0.19(+0.67%)
Sep 25, 2007 28.34 28.62 28.02 28.57 9,481,472 -0.14(-0.48%)
Sep 24, 2007 29.08 29.26 28.55 28.71 7,804,084 -0.33(-1.13%)
Sep 21, 2007 28.90 29.12 28.64 29.04 8,858,799 +0.20(+0.69%)
Sep 20, 2007 29.37 29.46 28.67 28.84 12,987,107 -0.64(-2.17%)
Sep 19, 2007 29.99 30.06 29.31 29.48 17,563,250 +0.01(+0.02%)
Sep 18, 2007 29.18 29.54 28.37 29.47 39,261,788 +1.81(+6.56%)
Sep 17, 2007 27.26 27.73 27.23 27.66 12,517,535 +0.29(+1.04%)
Sep 14, 2007 26.99 27.55 26.67 27.37 12,524,376 +0.39(+1.43%)
Sep 13, 2007 26.83 27.45 26.80 26.99 10,872,837 +0.33(+1.23%)
Sep 12, 2007 26.54 26.87 26.34 26.66 8,891,970 +0.04(+0.16%)
Sep 11, 2007 26.68 26.78 26.43 26.62 8,811,458 +0.11(+0.40%)
Sep 10, 2007 26.70 26.81 26.33 26.51 7,821,153 -0.10(-0.37%)
Sep 07, 2007 26.64 26.69 26.37 26.61 9,307,576 -0.22(-0.83%)
Sep 06, 2007 27.01 27.20 26.77 26.83 6,544,062 -0.03(-0.12%)
Sep 05, 2007 27.07 27.07 26.57 26.87 11,649,123 -0.42(-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.