Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 31.67 32.25 31.21 31.22 7,487,186 -0.71(-2.21%)
Dec 28, 2007 32.20 32.58 31.65 31.93 7,032,265 -0.32(-1.00%)
Dec 27, 2007 33.22 33.41 32.17 32.25 6,574,662 -1.03(-3.09%)
Dec 26, 2007 32.90 33.28 32.58 33.28 5,865,628 +0.44(+1.34%)
Dec 24, 2007 32.51 32.99 32.27 32.84 2,833,010 +0.57(+1.76%)
Dec 21, 2007 32.66 32.95 31.98 32.27 11,805,623 -0.01(-0.03%)
Dec 20, 2007 32.12 32.35 31.45 32.28 7,625,307 +0.66(+2.09%)
Dec 19, 2007 31.21 31.91 31.09 31.62 6,906,016 +0.29(+0.94%)
Dec 18, 2007 31.01 31.66 30.70 31.32 10,810,861 +0.78(+2.55%)
Dec 17, 2007 31.85 32.15 30.47 30.54 13,821,349 -1.64(-5.10%)
Dec 14, 2007 31.52 32.54 31.31 32.19 9,643,113 +0.52(+1.65%)
Dec 13, 2007 32.16 32.37 30.73 31.66 13,629,508 -0.89(-2.73%)
Dec 12, 2007 32.80 33.12 31.92 32.55 16,820,300 +1.08(+3.44%)
Dec 11, 2007 32.10 32.69 31.40 31.47 15,865,042 +0.04(+0.12%)
Dec 10, 2007 31.20 31.80 31.10 31.43 9,162,118 +0.34(+1.09%)
Dec 07, 2007 31.62 31.65 30.77 31.09 8,724,450 -0.39(-1.25%)
Dec 06, 2007 30.79 31.59 30.52 31.49 10,109,848 +0.62(+2.02%)
Dec 05, 2007 30.46 31.43 30.09 30.87 18,160,726 +1.52(+5.19%)
Dec 04, 2007 29.50 29.60 28.77 29.34 10,125,075 -0.03(-0.09%)
Dec 03, 2007 29.37 29.91 28.92 29.37 13,350,074 +0.42(+1.46%)
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%)
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.