Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 56.03 56.94 55.22 55.62 879,619 -0.60(-1.06%)
Dec 28, 2007 57.65 57.65 55.83 56.22 960,507 -0.29(-0.51%)
Dec 27, 2007 57.04 57.68 56.27 56.50 1,333,366 -0.74(-1.29%)
Dec 26, 2007 55.97 57.27 55.97 57.24 583,070 +0.81(+1.44%)
Dec 24, 2007 56.45 56.86 55.80 56.43 354,432 +0.14(+0.25%)
Dec 21, 2007 56.20 57.75 55.97 56.29 3,174,693 +0.34(+0.61%)
Dec 20, 2007 53.27 55.95 52.36 55.95 2,186,881 +3.17(+6.02%)
Dec 19, 2007 51.33 53.10 51.33 52.77 1,574,728 +1.43(+2.79%)
Dec 18, 2007 53.52 53.55 49.83 51.34 4,879,807 -1.59(-3.00%)
Dec 17, 2007 53.68 55.89 52.80 52.93 2,335,167 -1.11(-2.06%)
Dec 14, 2007 54.23 54.92 53.81 54.04 1,493,000 -1.03(-1.87%)
Dec 13, 2007 55.01 55.50 54.28 55.07 1,534,993 -0.14(-0.25%)
Dec 12, 2007 56.23 56.71 54.21 55.21 2,002,734 +0.14(+0.25%)
Dec 11, 2007 58.16 58.87 54.94 55.07 3,019,735 -2.84(-4.90%)
Dec 10, 2007 56.60 57.96 56.08 57.91 3,405,666 +1.51(+2.68%)
Dec 07, 2007 57.35 57.35 56.08 56.40 1,126,500 -0.34(-0.61%)
Dec 06, 2007 54.93 57.25 54.93 56.74 1,904,110 +1.84(+3.35%)
Dec 05, 2007 54.82 55.82 54.11 54.90 1,668,851 +0.79(+1.45%)
Dec 04, 2007 53.61 54.40 52.97 54.11 4,818,364 -0.07(-0.12%)
Dec 03, 2007 55.99 56.01 54.12 54.18 4,424,738 -2.23(-3.95%)
Nov 30, 2007 56.98 57.95 55.23 56.40 3,920,277 +0.77(+1.38%)
Nov 29, 2007 53.58 55.77 53.20 55.63 2,585,833 +1.93(+3.60%)
Nov 28, 2007 50.36 53.74 50.08 53.70 2,305,089 +3.62(+7.24%)
Nov 27, 2007 49.47 50.73 49.02 50.08 1,596,030 +0.74(+1.51%)
Nov 26, 2007 50.02 50.73 49.24 49.33 1,452,471 -0.07(-0.13%)
Nov 23, 2007 49.95 50.32 48.78 49.40 485,809 -0.15(-0.30%)
Nov 21, 2007 47.18 50.61 46.66 49.55 2,635,820 +1.95(+4.09%)
Nov 20, 2007 46.41 48.34 46.41 47.60 1,593,226 +1.28(+2.76%)
Nov 19, 2007 47.27 47.75 45.98 46.32 1,781,889 -1.20(-2.53%)
Nov 16, 2007 47.62 48.25 46.40 47.53 2,349,810 +0.16(+0.33%)
Nov 15, 2007 49.22 49.27 46.50 47.37 3,327,746 -2.15(-4.34%)
Nov 14, 2007 48.88 49.87 47.70 49.52 3,688,947 +1.54(+3.21%)
Nov 13, 2007 47.53 48.39 45.91 47.98 4,090,397 +0.84(+1.79%)
Nov 12, 2007 51.89 51.89 46.86 47.14 2,849,843 -4.69(-9.04%)
Nov 09, 2007 52.55 54.95 51.28 51.83 2,443,069 -1.91(-3.55%)
Nov 08, 2007 52.56 54.49 52.17 53.74 2,757,925 +1.42(+2.72%)
Nov 07, 2007 53.21 54.00 52.16 52.31 2,179,582 -1.91(-3.53%)
Nov 06, 2007 50.32 54.42 49.98 54.23 2,572,507 +4.49(+9.03%)
Nov 05, 2007 48.10 50.27 48.10 49.74 2,649,554 +0.23(+0.46%)
Nov 02, 2007 50.33 50.33 48.56 49.51 2,438,546 -0.40(-0.80%)
Nov 01, 2007 48.50 51.50 48.07 49.91 3,993,638 +1.08(+2.21%)
Oct 31, 2007 48.64 48.85 47.61 48.83 4,570,426 +0.87(+1.81%)
Oct 30, 2007 49.09 50.11 46.90 47.96 9,534,242 +3.94(+8.94%)
Oct 29, 2007 42.85 44.17 42.49 44.02 1,600,070 +1.28(+2.99%)
Oct 26, 2007 41.75 43.08 41.54 42.75 1,123,753 +1.43(+3.47%)
Oct 25, 2007 42.31 42.43 40.30 41.32 1,552,280 -1.06(-2.51%)
Oct 24, 2007 43.84 43.84 41.60 42.38 1,337,038 -0.79(-1.82%)
Oct 23, 2007 40.54 43.35 40.53 43.17 2,070,644 +2.90(+7.19%)
Oct 22, 2007 40.66 41.11 39.43 40.27 2,442,213 -1.24(-2.98%)
Oct 19, 2007 43.72 43.89 41.31 41.50 1,819,712 -2.78(-6.28%)
Oct 18, 2007 43.86 44.48 43.53 44.29 760,984 +0.17(+0.39%)
Oct 17, 2007 43.60 44.32 43.39 44.11 1,583,203 +1.11(+2.59%)
Oct 16, 2007 44.05 44.15 42.76 43.00 2,029,209 -1.22(-2.76%)
Oct 15, 2007 44.55 44.74 42.78 44.22 1,318,949 -0.01(-0.02%)
Oct 12, 2007 43.13 44.54 43.10 44.23 1,499,845 +1.32(+3.07%)
Oct 11, 2007 43.65 44.61 42.18 42.91 1,276,536 -0.54(-1.24%)
Oct 10, 2007 43.12 43.85 42.53 43.45 1,069,240 +0.09(+0.21%)
Oct 09, 2007 43.07 43.48 42.74 43.36 783,962 +0.67(+1.57%)
Oct 08, 2007 41.97 42.75 41.75 42.69 799,363 +0.76(+1.81%)
Oct 05, 2007 41.59 42.63 41.29 41.93 1,377,618 +0.54(+1.30%)
Oct 04, 2007 40.76 41.47 40.64 41.39 1,106,274 +0.96(+2.37%)
Oct 03, 2007 41.73 41.94 40.34 40.43 1,616,082 -1.46(-3.48%)
Oct 02, 2007 42.43 42.43 41.38 41.89 1,378,229 -0.67(-1.58%)
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.