Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 32.31 32.91 32.31 32.70 5,228,673 +0.22(+0.69%)
Dec 28, 2007 32.55 32.82 32.21 32.47 5,275,678 -0.12(-0.38%)
Dec 27, 2007 32.90 32.91 32.41 32.60 5,477,345 -0.55(-1.67%)
Dec 26, 2007 32.98 33.29 32.68 33.15 5,230,905 +0.04(+0.11%)
Dec 24, 2007 32.60 33.20 32.54 33.11 4,796,057 +0.52(+1.60%)
Dec 21, 2007 32.40 32.79 32.21 32.59 14,654,294 +0.50(+1.57%)
Dec 20, 2007 31.96 32.29 31.54 32.09 9,434,429 +0.29(+0.92%)
Dec 19, 2007 32.06 32.29 31.44 31.80 10,647,099 -0.26(-0.81%)
Dec 18, 2007 32.14 32.14 30.29 32.06 38,188,552 +0.30(+0.94%)
Dec 17, 2007 31.55 31.86 31.02 31.76 17,142,908 +0.50(+1.59%)
Dec 14, 2007 31.86 32.22 31.24 31.26 9,355,821 -0.80(-2.50%)
Dec 13, 2007 31.11 32.20 31.11 32.06 13,717,757 +0.49(+1.55%)
Dec 12, 2007 32.44 32.85 30.99 31.57 18,255,096 -0.08(-0.25%)
Dec 11, 2007 32.81 33.47 31.42 31.65 16,968,426 -1.20(-3.67%)
Dec 10, 2007 32.91 33.00 32.52 32.86 6,248,618 +0.12(+0.38%)
Dec 07, 2007 32.73 33.07 32.48 32.73 7,743,972 +0.00(+0.00%)
Dec 06, 2007 32.04 32.86 31.63 32.73 10,582,535 +0.55(+1.72%)
Dec 05, 2007 32.08 32.26 31.67 32.18 9,302,051 +0.47(+1.47%)
Dec 04, 2007 31.93 32.01 31.57 31.72 10,346,238 -0.41(-1.28%)
Dec 03, 2007 31.91 32.41 31.68 32.13 10,906,662 +0.42(+1.33%)
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%)
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.