Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 31.65 31.65 30.83 30.98 3,573,737 -0.33(-1.05%)
Dec 28, 2007 31.20 31.44 31.11 31.31 4,684,506 -0.03(-0.11%)
Dec 27, 2007 31.22 31.53 31.12 31.35 3,801,128 +0.16(+0.50%)
Dec 26, 2007 31.02 31.30 30.99 31.19 3,153,410 +0.09(+0.30%)
Dec 24, 2007 30.95 31.11 30.78 31.10 1,823,109 +0.03(+0.08%)
Dec 21, 2007 31.19 31.30 30.98 31.07 10,459,052 +0.31(+1.02%)
Dec 20, 2007 30.72 30.81 30.59 30.76 5,336,105 +0.05(+0.15%)
Dec 19, 2007 30.83 31.06 30.53 30.71 7,789,478 -0.37(-1.20%)
Dec 18, 2007 31.29 31.43 30.73 31.09 4,580,047 +0.06(+0.19%)
Dec 17, 2007 31.26 31.28 30.94 31.03 6,392,782 -0.39(-1.23%)
Dec 14, 2007 31.64 31.79 31.34 31.41 6,866,327 -0.40(-1.25%)
Dec 13, 2007 31.76 31.95 31.47 31.81 6,415,656 -0.41(-1.29%)
Dec 12, 2007 32.31 32.39 31.95 32.22 11,236,482 +0.68(+2.15%)
Dec 11, 2007 32.25 32.26 31.45 31.55 16,313,638 -0.38(-1.18%)
Dec 10, 2007 31.88 32.18 31.84 31.92 4,715,887 -0.01(-0.03%)
Dec 07, 2007 31.81 31.98 31.68 31.93 7,067,132 +0.30(+0.94%)
Dec 06, 2007 31.23 31.75 31.22 31.64 5,254,113 +0.44(+1.40%)
Dec 05, 2007 30.81 31.38 30.81 31.20 6,578,283 +0.56(+1.84%)
Dec 04, 2007 30.92 30.97 30.60 30.64 5,371,689 -0.42(-1.35%)
Dec 03, 2007 30.86 31.10 30.84 31.06 6,288,544 +0.25(+0.82%)
Nov 30, 2007 31.05 31.05 30.68 30.80 8,520,815 +0.18(+0.58%)
Nov 29, 2007 30.51 30.90 30.43 30.62 7,056,027 -0.07(-0.23%)
Nov 28, 2007 30.25 30.72 30.19 30.70 7,245,175 +0.72(+2.42%)
Nov 27, 2007 29.83 29.99 29.56 29.97 7,082,078 +0.12(+0.40%)
Nov 26, 2007 30.40 30.67 29.82 29.85 7,253,396 -0.34(-1.14%)
Nov 23, 2007 29.97 30.31 29.85 30.20 2,952,003 +0.08(+0.28%)
Nov 21, 2007 30.53 30.62 30.06 30.11 7,315,567 -0.30(-0.97%)
Nov 20, 2007 29.87 30.57 29.85 30.41 10,124,520 +0.64(+2.13%)
Nov 19, 2007 30.39 30.44 29.62 29.77 11,363,922 -0.91(-2.95%)
Nov 16, 2007 30.81 30.85 30.40 30.68 8,768,880 +0.47(+1.56%)
Nov 15, 2007 30.59 30.77 30.03 30.21 10,265,318 -0.95(-3.04%)
Nov 14, 2007 31.53 31.59 31.03 31.16 6,021,752 -0.03(-0.09%)
Nov 13, 2007 30.57 31.20 30.52 31.19 9,905,836 +0.65(+2.14%)
Nov 12, 2007 30.74 30.90 30.53 30.53 10,941,354 -1.28(-4.02%)
Nov 09, 2007 32.03 32.12 31.59 31.81 7,989,359 -0.75(-2.30%)
Nov 08, 2007 32.75 32.89 32.21 32.56 11,245,144 -0.32(-0.97%)
Nov 07, 2007 33.56 33.77 32.86 32.88 12,430,291 -0.87(-2.57%)
Nov 06, 2007 33.77 33.78 33.42 33.75 10,358,168 +0.39(+1.16%)
Nov 05, 2007 33.25 33.54 33.05 33.36 14,118,436 +0.17(+0.51%)
Nov 02, 2007 33.08 33.37 32.93 33.19 16,262,274 +0.84(+2.60%)
Nov 01, 2007 33.02 33.02 32.32 32.35 10,226,925 -0.67(-2.04%)
Oct 31, 2007 32.55 33.12 32.47 33.02 8,965,951 +0.58(+1.77%)
Oct 30, 2007 32.84 32.86 32.41 32.45 7,834,084 -0.66(-2.01%)
Oct 29, 2007 33.17 33.27 33.01 33.11 8,590,439 +0.18(+0.54%)
Oct 26, 2007 32.74 32.95 32.58 32.94 16,677,674 +0.81(+2.53%)
Oct 25, 2007 32.16 32.19 31.79 32.12 8,878,133 +0.12(+0.38%)
Oct 24, 2007 32.02 32.14 31.67 32.00 12,781,549 +0.05(+0.17%)
Oct 23, 2007 31.99 32.04 31.70 31.94 10,771,495 +0.66(+2.11%)
Oct 22, 2007 31.12 31.34 30.92 31.28 10,146,268 -0.41(-1.30%)
Oct 19, 2007 32.26 32.26 31.62 31.70 13,732,784 -0.49(-1.53%)
Oct 18, 2007 31.92 32.24 31.85 32.19 8,626,595 +0.15(+0.48%)
Oct 17, 2007 32.22 32.28 31.71 32.03 11,263,409 -0.28(-0.86%)
Oct 16, 2007 32.44 32.46 32.28 32.31 13,435,592 +0.17(+0.51%)
Oct 15, 2007 32.54 32.56 31.97 32.15 14,856,901 +0.21(+0.65%)
Oct 12, 2007 31.59 31.99 31.50 31.94 23,854,092 +1.53(+5.03%)
Oct 11, 2007 30.56 30.94 30.28 30.41 12,288,842 +0.20(+0.66%)
Oct 10, 2007 29.97 30.38 29.95 30.21 10,857,811 +0.07(+0.24%)
Oct 09, 2007 29.74 30.19 29.73 30.14 9,007,753 +0.64(+2.18%)
Oct 08, 2007 29.55 29.63 29.30 29.50 4,466,918 -0.23(-0.78%)
Oct 05, 2007 29.66 29.75 29.59 29.73 7,940,557 +0.43(+1.46%)
Oct 04, 2007 29.34 29.37 29.03 29.30 11,206,969 +0.67(+2.34%)
Oct 03, 2007 28.47 28.88 28.47 28.63 9,781,828 -0.47(-1.63%)
Oct 02, 2007 28.93 29.18 28.87 29.11 7,576,167 -0.37(-1.25%)
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.