Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 32.26 32.67 32.06 32.11 630,845 -0.26(-0.82%)
Dec 28, 2007 32.58 32.95 32.01 32.37 611,211 -0.51(-1.56%)
Dec 27, 2007 33.21 33.84 32.55 32.88 759,864 -0.24(-0.72%)
Dec 26, 2007 32.23 33.30 32.23 33.12 535,309 +0.41(+1.24%)
Dec 24, 2007 33.09 33.16 32.40 32.72 270,075 +0.11(+0.33%)
Dec 21, 2007 32.08 33.12 32.08 32.61 2,177,873 +0.93(+2.92%)
Dec 20, 2007 31.40 31.77 30.72 31.68 996,536 +0.36(+1.14%)
Dec 19, 2007 31.31 32.27 31.20 31.33 1,052,366 +0.02(+0.05%)
Dec 18, 2007 31.39 32.35 30.95 31.31 1,507,977 +0.15(+0.48%)
Dec 17, 2007 30.92 31.73 30.70 31.16 1,690,401 -1.04(-3.24%)
Dec 14, 2007 33.10 33.21 32.09 32.20 1,263,496 -0.89(-2.70%)
Dec 13, 2007 32.49 33.44 32.35 33.10 2,127,099 +0.50(+1.55%)
Dec 12, 2007 33.11 34.48 31.88 32.59 2,232,852 -1.13(-3.34%)
Dec 11, 2007 35.47 35.86 33.48 33.72 1,465,576 -1.73(-4.88%)
Dec 10, 2007 36.20 36.79 35.14 35.45 1,726,955 -0.75(-2.08%)
Dec 07, 2007 35.03 36.38 34.51 36.20 1,824,865 +1.18(+3.38%)
Dec 06, 2007 32.77 35.15 32.63 35.02 2,060,266 +2.17(+6.60%)
Dec 05, 2007 33.20 33.42 32.56 32.85 2,172,524 +0.18(+0.56%)
Dec 04, 2007 32.77 33.14 32.29 32.67 1,491,179 -0.08(-0.25%)
Dec 03, 2007 33.48 34.37 32.58 32.75 3,258,629 -0.20(-0.60%)
Nov 30, 2007 32.55 33.02 32.24 32.95 3,717,361 +0.89(+2.76%)
Nov 29, 2007 31.92 32.39 31.25 32.06 1,327,113 -0.05(-0.15%)
Nov 28, 2007 29.61 32.27 29.45 32.11 2,424,750 +2.66(+9.05%)
Nov 27, 2007 29.55 29.62 28.42 29.45 2,707,637 -0.02(-0.06%)
Nov 26, 2007 29.25 30.45 28.96 29.47 1,765,510 +0.26(+0.91%)
Nov 23, 2007 29.14 29.57 28.65 29.20 397,841 +0.23(+0.80%)
Nov 21, 2007 28.70 29.42 28.18 28.97 1,917,434 +0.01(+0.03%)
Nov 20, 2007 28.31 29.36 27.94 28.96 4,050,230 +0.70(+2.49%)
Nov 19, 2007 30.03 30.03 27.94 28.26 2,605,439 -1.94(-6.41%)
Nov 16, 2007 30.01 30.67 29.53 30.19 2,078,031 +0.19(+0.63%)
Nov 15, 2007 30.06 30.55 29.58 30.00 1,607,679 -0.25(-0.82%)
Nov 14, 2007 29.66 31.37 29.58 30.25 2,538,714 +0.77(+2.61%)
Nov 13, 2007 29.08 29.57 28.46 29.48 3,066,893 +0.55(+1.89%)
Nov 12, 2007 31.90 32.00 28.62 28.94 2,623,775 -3.05(-9.54%)
Nov 09, 2007 31.92 32.46 31.53 31.99 1,563,840 -0.36(-1.10%)
Nov 08, 2007 32.11 32.65 31.56 32.35 2,816,072 +0.39(+1.22%)
Nov 07, 2007 32.16 32.80 31.64 31.96 1,314,640 -0.98(-2.96%)
Nov 06, 2007 31.98 33.10 31.98 32.93 1,639,402 +0.96(+3.00%)
Nov 05, 2007 31.30 33.66 31.30 31.97 2,460,208 -0.11(-0.34%)
Nov 02, 2007 33.20 33.20 31.07 32.08 3,926,929 -1.03(-3.12%)
Nov 01, 2007 34.74 34.75 30.57 33.12 6,153,365 -2.37(-6.67%)
Oct 31, 2007 34.17 35.99 33.07 35.48 2,662,949 +1.46(+4.28%)
Oct 30, 2007 34.96 34.96 33.86 34.03 1,350,025 -0.97(-2.77%)
Oct 29, 2007 33.50 35.06 33.48 34.99 1,516,557 +1.56(+4.68%)
Oct 26, 2007 33.86 34.58 33.31 33.43 1,182,163 -0.30(-0.88%)
Oct 25, 2007 33.84 34.07 33.23 33.73 1,451,661 +0.22(+0.64%)
Oct 24, 2007 33.11 34.12 32.29 33.51 1,499,276 +0.22(+0.67%)
Oct 23, 2007 33.10 33.44 32.70 33.29 832,179 +0.63(+1.93%)
Oct 22, 2007 32.73 33.86 32.11 32.66 1,550,758 -0.65(-1.94%)
Oct 19, 2007 34.03 34.12 32.87 33.31 1,785,330 -0.84(-2.47%)
Oct 18, 2007 35.23 35.27 33.63 34.15 1,479,819 -0.88(-2.50%)
Oct 17, 2007 35.63 35.79 34.44 35.03 1,098,413 +0.13(+0.38%)
Oct 16, 2007 35.90 35.99 34.59 34.89 2,272,117 -1.21(-3.35%)
Oct 15, 2007 36.46 37.12 35.53 36.10 1,458,066 -0.31(-0.86%)
Oct 12, 2007 35.89 36.78 35.17 36.42 1,244,334 +0.63(+1.76%)
Oct 11, 2007 35.97 37.43 35.23 35.79 2,757,454 +0.21(+0.58%)
Oct 10, 2007 34.84 35.74 34.75 35.58 2,480,102 +1.32(+3.86%)
Oct 09, 2007 34.44 34.58 33.79 34.26 2,069,813 +0.07(+0.19%)
Oct 08, 2007 33.85 35.99 33.68 34.19 2,109,331 +0.33(+0.98%)
Oct 05, 2007 33.10 34.07 33.10 33.86 1,827,869 +0.91(+2.76%)
Oct 04, 2007 33.10 33.12 32.68 32.95 1,525,017 -0.05(-0.15%)
Oct 03, 2007 32.75 33.17 32.68 33.00 1,614,568 +0.20(+0.61%)
Oct 02, 2007 33.25 33.45 32.52 32.80 1,486,466 +0.42(+1.30%)
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.