Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 34.97 35.81 34.90 35.45 556,550 +0.36(+1.03%)
Dec 28, 2007 34.70 35.22 34.70 35.09 366,944 -0.11(-0.31%)
Dec 27, 2007 35.14 35.45 34.68 35.20 505,660 -0.34(-0.96%)
Dec 26, 2007 35.20 35.95 35.54 35.54 218,524 +0.00(+0.00%)
Dec 24, 2007 35.20 35.95 35.54 35.54 218,524 +0.34(+0.97%)
Dec 21, 2007 34.25 35.40 34.25 35.20 1,988,247 -0.11(-0.31%)
Dec 20, 2007 36.50 36.51 35.15 35.31 917,740 -1.01(-2.78%)
Dec 19, 2007 35.86 36.65 35.86 36.32 615,729 +0.41(+1.14%)
Dec 18, 2007 36.00 36.57 35.01 35.91 768,938 +0.30(+0.84%)
Dec 17, 2007 37.00 37.00 35.50 35.61 1,173,167 -1.69(-4.53%)
Dec 14, 2007 36.75 37.60 36.75 37.30 865,286 -0.28(-0.75%)
Dec 13, 2007 36.43 37.64 36.43 37.58 775,005 +0.38(+1.02%)
Dec 12, 2007 37.40 38.19 36.80 37.20 787,078 +0.15(+0.40%)
Dec 11, 2007 38.35 38.82 36.88 37.05 732,506 -1.56(-4.04%)
Dec 10, 2007 37.83 39.00 37.50 38.61 1,190,353 +1.05(+2.80%)
Dec 07, 2007 37.45 37.80 37.10 37.56 2,510,355 +0.64(+1.73%)
Dec 06, 2007 36.50 37.31 36.26 36.92 866,297 +0.42(+1.15%)
Dec 05, 2007 35.05 36.53 35.05 36.50 880,396 +1.50(+4.29%)
Dec 04, 2007 35.75 35.86 34.61 35.00 506,182 -0.84(-2.34%)
Dec 03, 2007 36.95 36.95 35.81 35.84 871,433 -0.26(-0.72%)
Nov 30, 2007 36.00 36.68 35.50 36.10 908,267 +0.91(+2.59%)
Nov 29, 2007 35.15 35.22 34.50 35.19 666,806 +0.09(+0.26%)
Nov 28, 2007 33.90 35.29 33.80 35.10 919,830 +1.32(+3.91%)
Nov 27, 2007 33.08 33.83 33.08 33.78 958,121 +0.72(+2.18%)
Nov 26, 2007 33.00 33.40 32.95 33.06 763,055 +0.07(+0.21%)
Nov 23, 2007 33.05 33.47 32.96 32.99 433,518 -0.01(-0.03%)
Nov 21, 2007 33.31 33.57 32.86 33.00 973,333 -0.51(-1.52%)
Nov 20, 2007 33.06 33.81 33.06 33.51 835,267 +0.29(+0.87%)
Nov 19, 2007 33.20 33.59 33.00 33.22 630,648 -0.27(-0.81%)
Nov 16, 2007 33.50 33.85 33.07 33.49 578,417 -0.05(-0.15%)
Nov 15, 2007 33.54 33.54 33.54 33.54 0 +0.00(+0.00%)
Nov 14, 2007 34.13 34.13 33.18 33.54 1,778,767 -0.14(-0.42%)
Nov 13, 2007 34.67 34.75 33.51 33.68 2,156,874 -0.03(-0.09%)
Nov 12, 2007 33.60 34.04 33.38 33.71 684,048 +0.18(+0.54%)
Nov 09, 2007 33.08 34.64 33.00 33.53 768,307 -0.38(-1.12%)
Nov 08, 2007 33.60 34.15 32.95 33.91 1,704,878 +0.36(+1.07%)
Nov 07, 2007 34.80 34.80 33.52 33.55 1,515,057 -1.25(-3.59%)
Nov 06, 2007 35.64 35.64 34.45 34.80 1,447,360 -0.20(-0.57%)
Nov 05, 2007 34.85 35.69 34.81 35.00 993,144 -0.04(-0.11%)
Nov 02, 2007 37.00 37.90 34.70 35.04 2,259,708 -3.01(-7.91%)
Nov 01, 2007 38.48 38.48 37.61 38.05 826,237 -0.54(-1.40%)
Oct 31, 2007 38.20 38.77 37.97 38.59 1,702,711 +0.70(+1.85%)
Oct 30, 2007 37.87 38.24 37.66 37.89 732,419 -0.42(-1.10%)
Oct 29, 2007 38.05 38.67 37.55 38.31 926,458 +0.41(+1.08%)
Oct 26, 2007 36.44 37.94 36.40 37.90 759,048 +1.74(+4.81%)
Oct 25, 2007 37.35 37.58 35.96 36.16 694,334 -0.84(-2.27%)
Oct 24, 2007 37.40 37.76 36.54 37.00 1,228,364 -0.38(-1.02%)
Oct 23, 2007 37.15 38.06 36.89 37.38 516,357 +0.56(+1.52%)
Oct 19, 2007 37.50 38.13 36.80 36.82 829,684 -1.33(-3.49%)
Oct 18, 2007 38.19 38.75 37.76 38.15 633,732 -0.35(-0.91%)
Oct 17, 2007 38.58 39.08 38.00 38.50 1,505,465 -0.12(-0.31%)
Oct 16, 2007 39.35 39.39 38.56 38.62 554,078 -0.64(-1.63%)
Oct 15, 2007 39.83 39.94 38.90 39.26 918,321 -0.45(-1.13%)
Oct 12, 2007 40.09 40.12 39.26 39.71 1,603,402 +0.03(+0.08%)
Oct 11, 2007 39.69 40.28 39.27 39.68 943,895 +0.57(+1.46%)
Oct 10, 2007 39.20 39.27 38.83 39.11 805,011 -0.14(-0.36%)
Oct 09, 2007 40.19 40.24 39.13 39.25 760,521 -1.01(-2.51%)
Oct 08, 2007 39.65 40.30 39.00 40.26 868,282 +0.00(+0.00%)
Oct 05, 2007 39.65 40.30 39.00 40.26 868,282 +0.82(+2.08%)
Oct 04, 2007 39.41 39.59 38.78 39.44 891,146 +0.58(+1.49%)
Oct 03, 2007 39.00 39.33 38.00 38.86 591,271 -0.54(-1.37%)
Oct 02, 2007 38.50 39.51 38.47 39.40 973,024 +0.93(+2.42%)
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.