Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 39.45 39.79 39.14 39.16 13,857,500 -0.15(-0.38%)
Nov 29, 2007 38.85 39.40 38.54 39.31 9,980,630 +0.53(+1.37%)
Nov 28, 2007 37.90 38.82 37.66 38.78 13,424,679 +0.49(+1.28%)
Nov 27, 2007 37.40 38.29 37.27 38.29 11,304,737 +0.95(+2.54%)
Nov 26, 2007 37.76 38.24 37.33 37.34 8,630,936 -0.77(-2.01%)
Nov 23, 2007 37.52 38.14 37.51 38.11 4,367,815 +0.65(+1.74%)
Nov 21, 2007 37.92 38.24 37.28 37.46 12,469,364 -0.91(-2.38%)
Nov 20, 2007 38.70 39.27 37.76 38.37 12,780,445 -0.38(-0.97%)
Nov 19, 2007 39.13 39.54 38.65 38.75 11,169,451 -0.59(-1.50%)
Nov 16, 2007 39.04 39.68 38.63 39.34 23,456,568 +0.50(+1.28%)
Nov 15, 2007 38.51 39.12 38.31 38.84 17,246,162 +0.82(+2.16%)
Nov 14, 2007 38.05 38.46 37.75 38.02 13,225,993 -0.57(-1.49%)
Nov 13, 2007 38.36 38.59 37.63 38.59 15,551,323 -0.04(-0.11%)
Nov 12, 2007 38.26 39.21 38.12 38.63 12,100,774 +0.16(+0.41%)
Nov 09, 2007 39.63 39.66 38.29 38.48 16,617,782 -1.24(-3.12%)
Nov 08, 2007 40.38 40.46 39.68 39.72 16,608,811 -0.12(-0.30%)
Nov 07, 2007 40.56 41.01 39.80 39.84 13,852,014 -1.20(-2.92%)
Nov 06, 2007 40.39 41.04 40.39 41.04 9,989,645 +0.30(+0.75%)
Nov 05, 2007 39.88 40.81 39.48 40.73 13,898,728 +0.60(+1.48%)
Nov 02, 2007 40.76 40.76 39.85 40.14 19,351,938 -0.44(-1.08%)
Nov 01, 2007 41.04 41.45 40.38 40.58 14,440,662 -0.62(-1.50%)
Oct 31, 2007 40.30 41.24 40.25 41.19 14,319,533 +0.74(+1.84%)
Oct 30, 2007 39.93 40.49 39.87 40.45 12,190,886 +0.19(+0.48%)
Oct 29, 2007 40.26 40.65 39.60 40.26 12,955,462 -0.28(-0.68%)
Oct 26, 2007 40.72 41.18 40.10 40.53 10,518,920 -0.09(-0.23%)
Oct 25, 2007 41.26 41.70 40.20 40.63 15,161,812 -0.58(-1.41%)
Oct 24, 2007 40.97 41.52 40.40 41.21 19,916,058 +0.30(+0.75%)
Oct 23, 2007 39.82 41.11 39.39 40.90 25,745,376 +1.12(+2.82%)
Oct 22, 2007 39.51 39.91 39.34 39.78 9,401,602 +0.12(+0.30%)
Oct 19, 2007 40.14 40.28 39.54 39.66 15,468,639 -0.54(-1.34%)
Oct 18, 2007 39.90 40.38 39.71 40.20 9,365,946 +0.21(+0.53%)
Oct 17, 2007 40.63 40.63 39.18 39.99 11,658,391 -0.26(-0.65%)
Oct 16, 2007 40.75 40.98 40.16 40.25 12,735,210 -0.63(-1.54%)
Oct 15, 2007 41.79 41.88 40.72 40.88 14,639,742 -0.35(-0.86%)
Oct 12, 2007 41.04 41.74 40.61 41.23 11,422,476 +0.24(+0.59%)
Oct 11, 2007 41.00 41.33 40.85 40.99 12,639,230 +0.15(+0.36%)
Oct 10, 2007 40.43 41.04 40.41 40.84 13,126,809 +0.38(+0.95%)
Oct 09, 2007 40.07 40.53 39.91 40.46 12,076,490 +0.35(+0.88%)
Oct 08, 2007 39.99 40.41 39.87 40.11 7,031,258 -0.18(-0.46%)
Oct 05, 2007 39.59 40.55 39.55 40.29 13,810,785 +1.03(+2.62%)
Oct 04, 2007 39.30 39.49 39.03 39.26 10,879,606 -0.09(-0.23%)
Oct 03, 2007 39.64 39.97 39.12 39.36 12,412,012 -0.37(-0.93%)
Oct 02, 2007 39.94 39.99 39.38 39.73 7,255,541 -0.26(-0.65%)
Oct 01, 2007 39.97 40.21 39.78 39.99 8,224,599 -0.11(-0.28%)
Sep 28, 2007 40.38 40.93 39.40 40.10 16,414,951 +0.01(+0.02%)
Sep 27, 2007 40.07 40.33 39.73 40.09 10,002,684 +0.34(+0.86%)
Sep 26, 2007 39.07 40.24 39.04 39.75 14,595,425 +0.85(+2.19%)
Sep 25, 2007 39.04 39.36 38.67 38.90 11,439,603 -0.29(-0.74%)
Sep 24, 2007 38.95 39.52 38.82 39.19 11,558,366 -0.09(-0.23%)
Sep 21, 2007 39.31 39.68 39.21 39.29 13,239,937 +0.08(+0.20%)
Sep 20, 2007 39.19 39.49 39.07 39.21 9,808,446 -0.35(-0.88%)
Sep 19, 2007 39.70 40.11 39.34 39.55 13,987,665 -0.15(-0.37%)
Sep 18, 2007 39.28 39.75 38.55 39.70 16,241,990 +0.39(+0.99%)
Sep 17, 2007 39.45 39.69 38.64 39.31 14,284,896 -0.61(-1.53%)
Sep 14, 2007 40.32 40.32 39.62 39.92 12,536,131 -0.57(-1.40%)
Sep 13, 2007 39.55 40.60 39.52 40.49 26,171,346 +1.05(+2.66%)
Sep 12, 2007 39.14 40.28 38.74 39.44 39,459,836 +1.25(+3.27%)
Sep 11, 2007 36.21 38.55 36.15 38.19 31,419,546 +2.01(+5.56%)
Sep 10, 2007 36.05 36.69 36.05 36.18 9,573,071 +0.10(+0.28%)
Sep 07, 2007 36.27 37.00 35.92 36.08 19,464,188 -0.79(-2.13%)
Sep 06, 2007 37.32 37.42 36.72 36.87 15,446,548 -0.22(-0.59%)
Sep 05, 2007 37.73 37.85 36.94 37.09 28,802,804 +0.69(+1.91%)
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.