Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 33.42 33.45 32.97 33.13 10,033,131 -0.44(-1.32%)
Dec 28, 2007 33.71 33.79 33.46 33.58 7,513,872 -0.21(-0.63%)
Dec 27, 2007 33.70 34.07 33.61 33.79 8,886,678 -0.10(-0.29%)
Dec 26, 2007 33.92 34.15 33.60 33.89 9,526,439 -0.47(-1.37%)
Dec 24, 2007 33.86 34.42 33.56 34.36 9,385,884 +0.10(+0.29%)
Dec 21, 2007 34.13 34.35 33.94 34.26 22,047,410 +0.33(+0.97%)
Dec 20, 2007 33.73 34.05 33.56 33.93 17,182,888 +0.26(+0.78%)
Dec 19, 2007 33.51 33.75 33.42 33.67 18,001,878 -0.07(-0.21%)
Dec 18, 2007 33.41 34.03 33.39 33.74 15,243,714 +0.36(+1.09%)
Dec 17, 2007 34.26 34.34 33.33 33.38 21,037,574 -1.16(-3.35%)
Dec 14, 2007 35.07 35.23 34.43 34.53 16,108,295 -0.73(-2.06%)
Dec 13, 2007 35.42 35.62 35.03 35.26 12,191,165 -0.41(-1.14%)
Dec 12, 2007 35.90 36.22 35.33 35.67 12,927,290 +0.15(+0.43%)
Dec 11, 2007 36.33 36.33 35.39 35.52 16,222,692 -0.86(-2.38%)
Dec 10, 2007 36.25 36.38 35.40 36.38 26,721,918 -0.79(-2.13%)
Dec 07, 2007 38.62 38.66 37.12 37.17 26,917,020 -2.18(-5.53%)
Dec 06, 2007 38.98 39.38 38.49 39.35 8,555,012 +0.19(+0.47%)
Dec 05, 2007 39.18 39.43 38.74 39.16 13,944,951 -0.01(-0.04%)
Dec 04, 2007 39.10 39.62 38.96 39.18 10,424,058 -0.13(-0.33%)
Dec 03, 2007 38.31 39.38 38.29 39.31 13,395,942 -0.11(-0.29%)
Nov 30, 2007 39.71 40.05 39.40 39.42 13,767,720 -0.15(-0.38%)
Nov 29, 2007 39.10 39.66 38.79 39.57 9,915,968 +0.54(+1.37%)
Nov 28, 2007 38.14 39.07 37.91 39.04 13,337,703 +0.49(+1.28%)
Nov 27, 2007 37.64 38.54 37.51 38.54 11,231,496 +0.96(+2.54%)
Nov 26, 2007 38.01 38.49 37.57 37.59 8,575,017 -0.77(-2.01%)
Nov 23, 2007 37.77 38.39 37.76 38.36 4,339,517 +0.66(+1.74%)
Nov 21, 2007 38.17 38.49 37.52 37.70 12,388,577 -0.92(-2.38%)
Nov 20, 2007 38.95 39.53 38.01 38.62 12,697,643 -0.38(-0.97%)
Nov 19, 2007 39.38 39.80 38.90 39.00 11,097,087 -0.59(-1.50%)
Nov 16, 2007 39.30 39.93 38.89 39.59 23,304,598 +0.50(+1.28%)
Nov 15, 2007 38.76 39.38 38.56 39.09 17,134,428 +0.83(+2.16%)
Nov 14, 2007 38.30 38.71 38.00 38.26 13,140,305 -0.58(-1.49%)
Nov 13, 2007 38.61 38.84 37.88 38.84 15,450,569 -0.04(-0.11%)
Nov 12, 2007 38.51 39.47 38.37 38.89 12,022,375 +0.16(+0.41%)
Nov 09, 2007 39.88 39.92 38.54 38.73 16,510,118 -1.25(-3.12%)
Nov 08, 2007 40.64 40.72 39.94 39.98 16,501,206 -0.12(-0.30%)
Nov 07, 2007 40.83 41.28 40.06 40.10 13,762,269 -1.21(-2.92%)
Nov 06, 2007 40.65 41.31 40.65 41.30 9,924,923 +0.31(+0.75%)
Nov 05, 2007 40.14 41.08 39.73 41.00 13,808,680 +0.60(+1.48%)
Nov 02, 2007 41.03 41.03 40.11 40.40 19,226,562 -0.44(-1.08%)
Nov 01, 2007 41.30 41.73 40.64 40.84 14,347,103 -0.62(-1.50%)
Oct 31, 2007 40.56 41.51 40.51 41.46 14,226,760 +0.75(+1.84%)
Oct 30, 2007 40.19 40.75 40.13 40.71 12,111,904 +0.19(+0.48%)
Oct 29, 2007 40.53 40.91 39.86 40.52 12,871,526 -0.28(-0.68%)
Oct 26, 2007 40.98 41.45 40.36 40.80 10,450,770 -0.09(-0.23%)
Oct 25, 2007 41.53 41.97 40.46 40.89 15,063,582 -0.59(-1.41%)
Oct 24, 2007 41.24 41.79 40.66 41.48 19,787,026 +0.31(+0.75%)
Oct 23, 2007 40.08 41.38 39.65 41.17 25,578,576 +1.13(+2.82%)
Oct 22, 2007 39.77 40.17 39.60 40.04 9,340,691 +0.12(+0.30%)
Oct 19, 2007 40.40 40.54 39.80 39.92 15,368,421 -0.54(-1.34%)
Oct 18, 2007 40.16 40.64 39.97 40.46 9,305,266 +0.21(+0.53%)
Oct 17, 2007 40.89 40.89 39.43 40.25 11,582,859 -0.26(-0.65%)
Oct 16, 2007 41.01 41.25 40.43 40.51 12,652,701 -0.63(-1.54%)
Oct 15, 2007 42.06 42.15 40.99 41.15 14,544,894 -0.36(-0.86%)
Oct 12, 2007 41.31 42.01 40.88 41.50 11,348,472 +0.24(+0.59%)
Oct 11, 2007 41.27 41.60 41.12 41.26 12,557,343 +0.15(+0.36%)
Oct 10, 2007 40.70 41.31 40.67 41.11 13,041,762 +0.39(+0.95%)
Oct 09, 2007 40.33 40.79 40.17 40.73 11,998,248 +0.36(+0.88%)
Oct 08, 2007 40.26 40.67 40.13 40.37 6,985,704 -0.19(-0.46%)
Oct 05, 2007 39.85 40.82 39.81 40.55 13,721,307 +1.03(+2.62%)
Oct 04, 2007 39.56 39.74 39.28 39.52 10,809,119 -0.09(-0.23%)
Oct 03, 2007 39.90 40.23 39.37 39.61 12,331,597 -0.37(-0.93%)
Oct 02, 2007 40.20 40.26 39.63 39.99 7,208,534 -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.