Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 33.43 33.46 32.98 33.14 10,030,413 -0.44(-1.32%)
Dec 28, 2007 33.71 33.80 33.47 33.59 7,511,836 -0.21(-0.63%)
Dec 27, 2007 33.71 34.08 33.62 33.80 8,884,270 -0.10(-0.29%)
Dec 26, 2007 33.93 34.16 33.61 33.90 9,523,858 -0.47(-1.37%)
Dec 24, 2007 33.86 34.43 33.57 34.37 9,383,341 +0.10(+0.29%)
Dec 21, 2007 34.14 34.36 33.95 34.27 22,041,438 +0.33(+0.97%)
Dec 20, 2007 33.74 34.06 33.56 33.94 17,178,234 +0.26(+0.78%)
Dec 19, 2007 33.52 33.76 33.43 33.68 17,997,002 -0.07(-0.21%)
Dec 18, 2007 33.41 34.04 33.40 33.75 15,239,584 +0.36(+1.09%)
Dec 17, 2007 34.27 34.35 33.34 33.39 21,031,874 -1.16(-3.35%)
Dec 14, 2007 35.08 35.23 34.44 34.54 16,103,931 -0.73(-2.06%)
Dec 13, 2007 35.43 35.63 35.04 35.27 12,187,862 -0.41(-1.14%)
Dec 12, 2007 35.91 36.23 35.34 35.68 12,923,788 +0.15(+0.43%)
Dec 11, 2007 36.34 36.34 35.40 35.53 16,218,297 -0.87(-2.38%)
Dec 10, 2007 36.26 36.39 35.41 36.39 26,714,678 -0.79(-2.13%)
Dec 07, 2007 38.63 38.67 37.13 37.18 26,909,728 -2.18(-5.53%)
Dec 06, 2007 38.99 39.39 38.50 39.36 8,552,694 +0.19(+0.47%)
Dec 05, 2007 39.19 39.44 38.75 39.17 13,941,173 -0.01(-0.04%)
Dec 04, 2007 39.11 39.63 38.97 39.19 10,421,234 -0.13(-0.33%)
Dec 03, 2007 38.32 39.40 38.30 39.32 13,392,313 -0.11(-0.29%)
Nov 30, 2007 39.72 40.06 39.41 39.43 13,763,990 -0.15(-0.38%)
Nov 29, 2007 39.11 39.67 38.80 39.58 9,913,281 +0.54(+1.37%)
Nov 28, 2007 38.15 39.08 37.92 39.05 13,334,090 +0.49(+1.28%)
Nov 27, 2007 37.65 38.55 37.52 38.55 11,228,453 +0.96(+2.54%)
Nov 26, 2007 38.02 38.50 37.58 37.60 8,572,694 -0.77(-2.01%)
Nov 23, 2007 37.78 38.40 37.77 38.37 4,338,341 +0.66(+1.74%)
Nov 21, 2007 38.18 38.50 37.53 37.71 12,385,221 -0.92(-2.38%)
Nov 20, 2007 38.96 39.54 38.02 38.63 12,694,203 -0.38(-0.97%)
Nov 19, 2007 39.40 39.81 38.91 39.01 11,094,080 -0.59(-1.50%)
Nov 16, 2007 39.31 39.94 38.90 39.60 23,298,284 +0.50(+1.28%)
Nov 15, 2007 38.77 39.39 38.57 39.10 17,129,784 +0.83(+2.16%)
Nov 14, 2007 38.31 38.72 38.01 38.27 13,136,745 -0.58(-1.49%)
Nov 13, 2007 38.62 38.85 37.89 38.85 15,446,383 -0.04(-0.11%)
Nov 12, 2007 38.52 39.48 38.38 38.90 12,019,118 +0.16(+0.41%)
Nov 09, 2007 39.90 39.93 38.55 38.74 16,505,645 -1.25(-3.12%)
Nov 08, 2007 40.65 40.73 39.95 39.99 16,496,735 -0.12(-0.30%)
Nov 07, 2007 40.84 41.29 40.07 40.11 13,758,540 -1.21(-2.92%)
Nov 06, 2007 40.67 41.32 40.67 41.32 9,922,235 +0.31(+0.75%)
Nov 05, 2007 40.15 41.09 39.75 41.01 13,804,939 +0.60(+1.48%)
Nov 02, 2007 41.04 41.04 40.12 40.41 19,221,352 -0.44(-1.08%)
Nov 01, 2007 41.32 41.74 40.65 40.85 14,343,216 -0.62(-1.50%)
Oct 31, 2007 40.57 41.52 40.52 41.47 14,222,905 +0.75(+1.84%)
Oct 30, 2007 40.20 40.77 40.14 40.72 12,108,622 +0.19(+0.48%)
Oct 29, 2007 40.54 40.92 39.87 40.53 12,868,039 -0.28(-0.68%)
Oct 26, 2007 40.99 41.46 40.37 40.81 10,447,939 -0.09(-0.23%)
Oct 25, 2007 41.54 41.99 40.47 40.90 15,059,500 -0.59(-1.41%)
Oct 24, 2007 41.25 41.80 40.67 41.49 19,781,666 +0.31(+0.75%)
Oct 23, 2007 40.09 41.39 39.66 41.18 25,571,646 +1.13(+2.82%)
Oct 22, 2007 39.78 40.18 39.61 40.05 9,338,160 +0.12(+0.30%)
Oct 19, 2007 40.41 40.55 39.81 39.93 15,364,257 -0.54(-1.34%)
Oct 18, 2007 40.17 40.65 39.98 40.47 9,302,745 +0.21(+0.53%)
Oct 17, 2007 40.90 40.90 39.45 40.26 11,579,720 -0.26(-0.65%)
Oct 16, 2007 41.02 41.26 40.44 40.52 12,649,273 -0.64(-1.54%)
Oct 15, 2007 42.07 42.16 41.00 41.16 14,540,953 -0.36(-0.86%)
Oct 12, 2007 41.32 42.02 40.89 41.52 11,345,397 +0.24(+0.59%)
Oct 11, 2007 41.28 41.61 41.13 41.27 12,553,941 +0.15(+0.36%)
Oct 10, 2007 40.71 41.32 40.68 41.12 13,038,229 +0.39(+0.95%)
Oct 09, 2007 40.34 40.80 40.18 40.74 11,994,998 +0.36(+0.88%)
Oct 08, 2007 40.27 40.68 40.14 40.38 6,983,811 -0.19(-0.46%)
Oct 05, 2007 39.86 40.83 39.82 40.57 13,717,590 +1.03(+2.62%)
Oct 04, 2007 39.57 39.75 39.30 39.53 10,806,191 -0.09(-0.23%)
Oct 03, 2007 39.91 40.24 39.38 39.62 12,328,256 -0.37(-0.93%)
Oct 02, 2007 40.21 40.27 39.65 40.00 7,206,581 -0.26(-0.65%)
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.