Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 32.28 32.89 32.28 32.67 5,232,933 +0.22(+0.69%)
Dec 28, 2007 32.52 32.79 32.18 32.45 5,279,976 -0.12(-0.38%)
Dec 27, 2007 32.87 32.88 32.38 32.57 5,481,807 -0.55(-1.67%)
Dec 26, 2007 32.96 33.26 32.66 33.12 5,235,167 +0.04(+0.11%)
Dec 24, 2007 32.57 33.17 32.52 33.09 4,799,964 +0.52(+1.60%)
Dec 21, 2007 32.37 32.76 32.18 32.56 14,666,232 +0.50(+1.57%)
Dec 20, 2007 31.94 32.27 31.52 32.06 9,442,114 +0.29(+0.92%)
Dec 19, 2007 32.03 32.26 31.42 31.77 10,655,773 -0.26(-0.81%)
Dec 18, 2007 32.12 32.12 30.26 32.03 38,219,664 +0.30(+0.94%)
Dec 17, 2007 31.52 31.84 30.99 31.73 17,156,872 +0.50(+1.59%)
Dec 14, 2007 31.84 32.19 31.22 31.24 9,363,443 -0.80(-2.50%)
Dec 13, 2007 31.09 32.17 31.09 32.04 13,728,933 +0.49(+1.55%)
Dec 12, 2007 32.42 32.83 30.96 31.55 18,269,968 -0.08(-0.26%)
Dec 11, 2007 32.78 33.45 31.40 31.63 16,982,250 -1.20(-3.67%)
Dec 10, 2007 32.89 32.97 32.49 32.83 6,253,709 +0.12(+0.38%)
Dec 07, 2007 32.70 33.04 32.45 32.71 7,750,280 +0.00(+0.00%)
Dec 06, 2007 32.01 32.83 31.60 32.71 10,591,156 +0.55(+1.72%)
Dec 05, 2007 32.05 32.24 31.65 32.16 9,309,629 +0.47(+1.47%)
Dec 04, 2007 31.90 31.99 31.54 31.69 10,354,667 -0.41(-1.28%)
Dec 03, 2007 31.89 32.38 31.65 32.10 10,915,547 +0.42(+1.33%)
Nov 30, 2007 31.67 32.25 31.57 31.68 12,682,385 +0.34(+1.09%)
Nov 29, 2007 31.22 31.47 30.91 31.34 9,808,803 -0.05(-0.16%)
Nov 28, 2007 30.78 31.76 30.78 31.39 16,227,362 +0.92(+3.01%)
Nov 27, 2007 30.02 30.72 29.96 30.47 12,188,397 +0.53(+1.76%)
Nov 26, 2007 30.50 30.75 29.88 29.94 17,448,870 +0.14(+0.48%)
Nov 23, 2007 30.09 30.09 29.57 29.80 7,507,495 +0.26(+0.88%)
Nov 21, 2007 29.16 29.78 28.87 29.54 11,437,194 +0.15(+0.51%)
Nov 20, 2007 28.98 29.67 28.67 29.39 16,523,087 +0.52(+1.78%)
Nov 19, 2007 29.44 29.54 28.66 28.87 10,665,442 -0.19(-0.66%)
Nov 16, 2007 28.86 29.35 28.48 29.06 7,779,297 +0.31(+1.08%)
Nov 15, 2007 28.88 29.41 28.47 28.75 9,467,761 -0.25(-0.88%)
Nov 14, 2007 29.19 29.63 28.97 29.01 12,862,503 -0.06(-0.21%)
Nov 13, 2007 28.57 29.51 28.57 29.07 15,749,901 +0.79(+2.81%)
Nov 12, 2007 28.13 28.85 27.95 28.28 9,031,311 +0.34(+1.22%)
Nov 09, 2007 28.59 28.67 27.86 27.94 16,807,420 -0.92(-3.18%)
Nov 08, 2007 28.93 28.93 28.08 28.85 11,871,150 +0.11(+0.39%)
Nov 07, 2007 28.85 29.34 28.70 28.74 7,911,467 -0.47(-1.61%)
Nov 06, 2007 29.02 29.28 28.47 29.21 9,590,889 +0.22(+0.77%)
Nov 05, 2007 29.21 29.28 28.71 28.99 8,286,415 -0.32(-1.10%)
Nov 02, 2007 29.38 29.50 28.77 29.31 8,900,503 +0.04(+0.15%)
Nov 01, 2007 29.78 29.88 29.16 29.27 11,526,868 -0.84(-2.78%)
Oct 31, 2007 30.41 30.46 29.70 30.11 20,418,186 -0.26(-0.86%)
Oct 30, 2007 30.13 30.63 29.88 30.37 7,563,550 +0.02(+0.06%)
Oct 29, 2007 30.13 30.76 30.09 30.35 7,288,295 +0.38(+1.28%)
Oct 26, 2007 29.97 30.09 29.57 29.96 5,610,335 +0.22(+0.75%)
Oct 25, 2007 29.63 30.06 29.28 29.74 7,593,653 +0.17(+0.57%)
Oct 24, 2007 29.33 29.82 28.92 29.57 9,771,022 +0.22(+0.74%)
Oct 23, 2007 29.31 29.52 28.89 29.36 9,810,392 +0.18(+0.62%)
Oct 22, 2007 28.87 29.41 28.85 29.18 6,961,792 +0.04(+0.13%)
Oct 19, 2007 29.63 29.85 29.06 29.14 11,726,541 -0.55(-1.84%)
Oct 18, 2007 30.09 30.09 29.53 29.69 8,905,177 -0.52(-1.71%)
Oct 17, 2007 30.36 30.41 29.67 30.20 8,787,547 +0.02(+0.08%)
Oct 16, 2007 30.39 30.53 29.83 30.18 8,934,780 -0.38(-1.26%)
Oct 15, 2007 30.73 30.93 30.28 30.56 8,422,236 -0.29(-0.93%)
Oct 12, 2007 30.87 30.96 30.63 30.85 8,125,296 +0.03(+0.10%)
Oct 11, 2007 30.66 31.30 30.60 30.81 12,471,974 +0.14(+0.44%)
Oct 10, 2007 30.95 30.96 30.55 30.68 7,942,751 -0.21(-0.68%)
Oct 09, 2007 30.65 30.89 30.42 30.89 7,308,762 +0.22(+0.73%)
Oct 08, 2007 30.50 30.69 30.25 30.67 7,184,672 +0.17(+0.55%)
Oct 05, 2007 30.28 31.05 30.16 30.50 10,481,286 +0.43(+1.42%)
Oct 04, 2007 30.21 30.44 29.79 30.07 7,419,317 -0.04(-0.14%)
Oct 03, 2007 29.46 30.63 29.36 30.11 14,731,526 +0.62(+2.10%)
Oct 02, 2007 29.16 29.63 29.16 29.49 8,801,876 +0.37(+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.