Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 33.31 33.93 33.31 33.71 5,071,639 +0.23(+0.69%)
Dec 28, 2007 33.56 33.84 33.20 33.48 5,117,232 -0.13(-0.38%)
Dec 27, 2007 33.92 33.93 33.41 33.61 5,312,841 -0.57(-1.67%)
Dec 26, 2007 34.00 34.32 33.70 34.18 5,073,803 +0.04(+0.11%)
Dec 24, 2007 33.61 34.23 33.55 34.14 4,652,015 +0.54(+1.60%)
Dec 21, 2007 33.40 33.81 33.20 33.60 14,214,176 +0.52(+1.57%)
Dec 20, 2007 32.95 33.29 32.52 33.08 9,151,081 +0.30(+0.92%)
Dec 19, 2007 33.05 33.29 32.42 32.78 10,327,331 -0.27(-0.81%)
Dec 18, 2007 33.14 33.14 31.23 33.05 37,041,620 +0.31(+0.94%)
Dec 17, 2007 32.52 32.85 31.98 32.74 16,628,048 +0.51(+1.59%)
Dec 14, 2007 32.85 33.22 32.21 32.23 9,074,834 -0.83(-2.50%)
Dec 13, 2007 32.08 33.20 32.08 33.06 13,305,767 +0.51(+1.55%)
Dec 12, 2007 33.45 33.87 31.95 32.55 17,706,834 -0.08(-0.25%)
Dec 11, 2007 33.82 34.51 32.40 32.63 16,458,807 -1.24(-3.67%)
Dec 10, 2007 33.93 34.02 33.52 33.88 6,060,951 +0.13(+0.38%)
Dec 07, 2007 33.74 34.09 33.49 33.75 7,511,394 +0.00(+0.00%)
Dec 06, 2007 33.03 33.88 32.61 33.75 10,264,705 +0.57(+1.72%)
Dec 05, 2007 33.07 33.26 32.65 33.18 9,022,679 +0.48(+1.47%)
Dec 04, 2007 32.92 33.00 32.54 32.70 10,035,506 -0.42(-1.28%)
Dec 03, 2007 32.90 33.41 32.66 33.12 10,579,098 +0.44(+1.33%)
Nov 30, 2007 32.68 33.28 32.57 32.68 12,291,477 +0.35(+1.09%)
Nov 29, 2007 32.22 32.47 31.89 32.33 9,506,467 -0.05(-0.16%)
Nov 28, 2007 31.76 32.77 31.76 32.38 15,727,187 +0.95(+3.01%)
Nov 27, 2007 30.98 31.70 30.91 31.44 11,812,715 +0.54(+1.76%)
Nov 26, 2007 31.47 31.72 30.83 30.89 16,911,046 +0.15(+0.48%)
Nov 23, 2007 31.05 31.05 30.51 30.74 7,276,092 +0.27(+0.88%)
Nov 21, 2007 30.09 30.73 29.79 30.48 11,084,666 +0.15(+0.51%)
Nov 20, 2007 29.90 30.61 29.58 30.32 16,013,797 +0.53(+1.78%)
Nov 19, 2007 30.38 30.48 29.57 29.79 10,336,702 -0.20(-0.66%)
Nov 16, 2007 29.78 30.28 29.38 29.99 7,539,516 +0.32(+1.08%)
Nov 15, 2007 29.80 30.35 29.37 29.67 9,175,937 -0.26(-0.88%)
Nov 14, 2007 30.12 30.57 29.89 29.93 12,466,043 -0.06(-0.21%)
Nov 13, 2007 29.48 30.45 29.48 30.00 15,264,443 +0.82(+2.81%)
Nov 12, 2007 29.02 29.77 28.84 29.18 8,752,939 +0.35(+1.22%)
Nov 09, 2007 29.50 29.58 28.75 28.82 16,289,366 -0.95(-3.18%)
Nov 08, 2007 29.85 29.85 28.98 29.77 11,505,246 +0.12(+0.39%)
Nov 07, 2007 29.77 30.28 29.62 29.66 7,667,613 -0.49(-1.61%)
Nov 06, 2007 29.94 30.21 29.37 30.14 9,295,270 +0.23(+0.77%)
Nov 05, 2007 30.14 30.21 29.62 29.91 8,031,004 -0.33(-1.10%)
Nov 02, 2007 30.32 30.44 29.69 30.25 8,626,164 +0.04(+0.15%)
Nov 01, 2007 30.73 30.83 30.09 30.20 11,171,576 -0.86(-2.78%)
Oct 31, 2007 31.37 31.43 30.65 31.06 19,788,838 -0.27(-0.86%)
Oct 30, 2007 31.08 31.61 30.83 31.33 7,330,419 +0.02(+0.06%)
Oct 29, 2007 31.09 31.74 31.05 31.31 7,063,648 +0.40(+1.28%)
Oct 26, 2007 30.92 31.05 30.51 30.92 5,437,408 +0.23(+0.75%)
Oct 25, 2007 30.57 31.01 30.21 30.69 7,359,594 +0.17(+0.57%)
Oct 24, 2007 30.26 30.76 29.84 30.51 9,469,850 +0.22(+0.74%)
Oct 23, 2007 30.25 30.46 29.81 30.29 9,508,007 +0.19(+0.62%)
Oct 22, 2007 29.78 30.35 29.77 30.10 6,747,209 +0.04(+0.13%)
Oct 19, 2007 30.57 30.80 29.98 30.07 11,365,094 -0.56(-1.84%)
Oct 18, 2007 31.05 31.05 30.47 30.63 8,630,693 -0.53(-1.71%)
Oct 17, 2007 31.33 31.38 30.61 31.16 8,516,689 +0.03(+0.08%)
Oct 16, 2007 31.35 31.50 30.78 31.14 8,659,384 -0.40(-1.26%)
Oct 15, 2007 31.71 31.92 31.24 31.53 8,162,638 -0.29(-0.93%)
Oct 12, 2007 31.85 31.94 31.60 31.83 7,874,851 +0.03(+0.10%)
Oct 11, 2007 31.63 32.30 31.57 31.79 12,087,551 +0.14(+0.44%)
Oct 10, 2007 31.94 31.95 31.53 31.65 7,697,932 -0.22(-0.68%)
Oct 09, 2007 31.63 31.87 31.39 31.87 7,083,484 +0.23(+0.73%)
Oct 08, 2007 31.47 31.67 31.21 31.64 6,963,219 +0.17(+0.55%)
Oct 05, 2007 31.24 32.04 31.12 31.47 10,158,222 +0.44(+1.42%)
Oct 04, 2007 31.17 31.40 30.74 31.03 7,190,632 -0.04(-0.14%)
Oct 03, 2007 30.40 31.60 30.29 31.07 14,277,458 +0.64(+2.10%)
Oct 02, 2007 30.09 30.57 30.09 30.43 8,530,576 +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.