Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 32.26 32.66 32.06 32.10 630,991 -0.26(-0.82%)
Dec 28, 2007 32.57 32.94 32.01 32.36 611,353 -0.51(-1.56%)
Dec 27, 2007 33.20 33.84 32.55 32.88 760,040 -0.24(-0.72%)
Dec 26, 2007 32.22 33.29 32.22 33.12 535,433 +0.41(+1.24%)
Dec 24, 2007 33.08 33.15 32.39 32.71 270,137 +0.11(+0.33%)
Dec 21, 2007 32.07 33.11 32.07 32.60 2,178,378 +0.93(+2.93%)
Dec 20, 2007 31.40 31.77 30.71 31.68 996,767 +0.36(+1.14%)
Dec 19, 2007 31.30 32.26 31.19 31.32 1,052,610 +0.02(+0.05%)
Dec 18, 2007 31.38 32.35 30.94 31.30 1,508,327 +0.15(+0.48%)
Dec 17, 2007 30.92 31.72 30.69 31.16 1,690,793 -1.04(-3.24%)
Dec 14, 2007 33.09 33.21 32.08 32.20 1,263,789 -0.89(-2.70%)
Dec 13, 2007 32.48 33.43 32.34 33.09 2,127,592 +0.50(+1.55%)
Dec 12, 2007 33.10 34.47 31.88 32.59 2,233,369 -1.13(-3.34%)
Dec 11, 2007 35.46 35.85 33.47 33.71 1,465,916 -1.73(-4.88%)
Dec 10, 2007 36.19 36.78 35.13 35.44 1,727,356 -0.75(-2.08%)
Dec 07, 2007 35.02 36.37 34.50 36.19 1,825,288 +1.18(+3.38%)
Dec 06, 2007 32.76 35.14 32.62 35.01 2,060,743 +2.17(+6.60%)
Dec 05, 2007 33.19 33.41 32.55 32.84 2,173,028 +0.18(+0.56%)
Dec 04, 2007 32.76 33.13 32.28 32.66 1,491,524 -0.08(-0.25%)
Dec 03, 2007 33.47 34.37 32.57 32.74 3,259,385 -0.20(-0.60%)
Nov 30, 2007 32.55 33.01 32.23 32.94 3,718,223 +0.89(+2.76%)
Nov 29, 2007 31.91 32.38 31.25 32.06 1,327,420 -0.05(-0.15%)
Nov 28, 2007 29.61 32.26 29.44 32.11 2,425,312 +2.66(+9.05%)
Nov 27, 2007 29.54 29.62 28.42 29.44 2,708,265 -0.02(-0.06%)
Nov 26, 2007 29.24 30.44 28.95 29.46 1,765,920 +0.26(+0.91%)
Nov 23, 2007 29.13 29.56 28.64 29.19 397,933 +0.23(+0.80%)
Nov 21, 2007 28.70 29.41 28.17 28.96 1,917,879 +0.01(+0.03%)
Nov 20, 2007 28.30 29.35 27.93 28.95 4,051,169 +0.70(+2.49%)
Nov 19, 2007 30.02 30.02 27.93 28.25 2,606,043 -1.94(-6.41%)
Nov 16, 2007 30.01 30.67 29.53 30.19 2,078,512 +0.19(+0.63%)
Nov 15, 2007 30.05 30.54 29.58 30.00 1,608,052 -0.25(-0.82%)
Nov 14, 2007 29.65 31.36 29.58 30.25 2,539,303 +0.77(+2.61%)
Nov 13, 2007 29.07 29.56 28.46 29.48 3,067,604 +0.55(+1.89%)
Nov 12, 2007 31.89 31.99 28.62 28.93 2,624,384 -3.05(-9.54%)
Nov 09, 2007 31.91 32.45 31.53 31.98 1,564,203 -0.36(-1.10%)
Nov 08, 2007 32.10 32.64 31.55 32.34 2,816,725 +0.39(+1.22%)
Nov 07, 2007 32.15 32.79 31.64 31.95 1,314,945 -0.98(-2.96%)
Nov 06, 2007 31.97 33.09 31.97 32.93 1,639,782 +0.96(+3.00%)
Nov 05, 2007 31.30 33.65 31.30 31.97 2,460,779 -0.11(-0.34%)
Nov 02, 2007 33.19 33.19 31.06 32.07 3,927,839 -1.03(-3.12%)
Nov 01, 2007 34.73 34.75 30.56 33.11 6,154,791 -2.37(-6.67%)
Oct 31, 2007 34.17 35.99 33.06 35.47 2,663,566 +1.46(+4.28%)
Oct 30, 2007 34.95 34.95 33.85 34.02 1,350,338 -0.97(-2.77%)
Oct 29, 2007 33.50 35.05 33.47 34.99 1,516,909 +1.56(+4.68%)
Oct 26, 2007 33.85 34.57 33.31 33.42 1,182,437 -0.30(-0.88%)
Oct 25, 2007 33.84 34.06 33.22 33.72 1,451,997 +0.22(+0.64%)
Oct 24, 2007 33.10 34.11 32.28 33.50 1,499,623 +0.22(+0.67%)
Oct 23, 2007 33.09 33.43 32.69 33.28 832,372 +0.63(+1.93%)
Oct 22, 2007 32.72 33.86 32.10 32.65 1,551,118 -0.65(-1.94%)
Oct 19, 2007 34.02 34.12 32.86 33.30 1,785,744 -0.84(-2.47%)
Oct 18, 2007 35.23 35.26 33.62 34.14 1,480,162 -0.88(-2.50%)
Oct 17, 2007 35.62 35.78 34.43 35.02 1,098,668 +0.13(+0.38%)
Oct 16, 2007 35.90 35.99 34.58 34.89 2,272,644 -1.21(-3.35%)
Oct 15, 2007 36.45 37.11 35.52 36.09 1,458,404 -0.31(-0.86%)
Oct 12, 2007 35.88 36.77 35.16 36.41 1,244,622 +0.63(+1.76%)
Oct 11, 2007 35.96 37.43 35.22 35.78 2,758,094 +0.21(+0.58%)
Oct 10, 2007 34.83 35.73 34.75 35.57 2,480,677 +1.32(+3.86%)
Oct 09, 2007 34.43 34.57 33.79 34.25 2,070,293 +0.07(+0.19%)
Oct 08, 2007 33.84 35.99 33.67 34.18 2,109,820 +0.33(+0.98%)
Oct 05, 2007 33.09 34.06 33.09 33.85 1,828,293 +0.91(+2.76%)
Oct 04, 2007 33.09 33.11 32.68 32.94 1,525,371 -0.05(-0.15%)
Oct 03, 2007 32.74 33.17 32.68 32.99 1,614,942 +0.20(+0.61%)
Oct 02, 2007 33.24 33.44 32.51 32.79 1,486,810 +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.