Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 34.06 34.10 33.12 33.29 10,021,998 -0.29(-0.87%)
Nov 29, 2007 33.76 33.95 33.26 33.58 4,826,434 -0.21(-0.63%)
Nov 28, 2007 33.60 33.93 33.06 33.80 10,184,546 +0.51(+1.54%)
Nov 27, 2007 33.14 33.44 32.78 33.28 7,889,946 +0.38(+1.16%)
Nov 26, 2007 33.05 33.95 32.64 32.90 9,667,062 -0.21(-0.64%)
Nov 23, 2007 33.13 33.18 32.52 33.12 6,411,847 +0.14(+0.42%)
Nov 21, 2007 32.96 33.58 32.92 32.98 11,538,419 -0.35(-1.06%)
Nov 20, 2007 32.77 33.47 32.77 33.33 7,717,238 +0.55(+1.68%)
Nov 19, 2007 32.63 32.96 32.44 32.78 8,031,404 +0.01(+0.03%)
Nov 16, 2007 32.82 32.91 32.23 32.77 8,828,351 +0.21(+0.66%)
Nov 15, 2007 32.55 33.09 32.23 32.56 9,870,617 -0.05(-0.16%)
Nov 14, 2007 32.67 33.10 32.46 32.61 7,215,555 +0.07(+0.23%)
Nov 13, 2007 32.71 32.71 31.85 32.54 13,408,795 +0.03(+0.10%)
Nov 12, 2007 33.70 34.49 32.38 32.50 12,154,761 -1.32(-3.90%)
Nov 09, 2007 34.87 34.87 33.72 33.82 8,576,361 -0.41(-1.20%)
Nov 08, 2007 33.56 34.52 33.56 34.23 12,293,709 +0.70(+2.08%)
Nov 07, 2007 33.84 34.48 33.54 33.54 8,848,557 -0.91(-2.65%)
Nov 06, 2007 34.43 34.65 33.83 34.45 7,296,601 -0.02(-0.05%)
Nov 05, 2007 32.80 34.60 32.80 34.46 12,127,204 +0.88(+2.63%)
Nov 02, 2007 33.47 33.73 33.06 33.58 7,837,894 +0.24(+0.73%)
Nov 01, 2007 33.87 34.09 33.21 33.34 9,145,996 -0.66(-1.93%)
Oct 31, 2007 33.30 34.09 33.30 34.00 8,030,993 +0.75(+2.25%)
Oct 30, 2007 32.99 33.64 32.71 33.25 6,056,984 +0.04(+0.11%)
Oct 29, 2007 33.10 33.47 32.87 33.21 7,175,808 +0.27(+0.81%)
Oct 26, 2007 32.72 33.38 32.24 32.94 8,523,457 +0.82(+2.54%)
Oct 25, 2007 31.21 32.32 31.08 32.13 9,158,415 +0.74(+2.34%)
Oct 24, 2007 31.21 31.41 30.87 31.39 11,596,617 +0.10(+0.31%)
Oct 23, 2007 31.21 31.49 31.06 31.29 5,455,942 +0.17(+0.55%)
Oct 22, 2007 30.59 31.31 30.29 31.12 6,701,707 +0.26(+0.85%)
Oct 19, 2007 31.39 31.65 30.74 30.86 9,489,823 -0.76(-2.42%)
Oct 18, 2007 31.57 31.86 31.48 31.62 5,765,435 -0.10(-0.32%)
Oct 17, 2007 32.24 32.39 31.42 31.72 7,980,831 -0.31(-0.96%)
Oct 16, 2007 32.15 32.34 31.85 32.03 6,747,972 -0.13(-0.40%)
Oct 15, 2007 32.54 32.64 31.85 32.16 6,093,921 -0.36(-1.10%)
Oct 12, 2007 32.55 32.84 32.20 32.52 7,437,575 +0.18(+0.55%)
Oct 11, 2007 32.04 32.73 31.89 32.34 13,725,569 +0.59(+1.85%)
Oct 10, 2007 32.11 32.15 31.50 31.75 5,963,891 -0.36(-1.11%)
Oct 09, 2007 31.74 32.16 31.61 32.11 6,591,643 +0.55(+1.73%)
Oct 08, 2007 31.35 31.99 31.29 31.56 3,929,174 +0.11(+0.34%)
Oct 05, 2007 31.34 31.64 31.27 31.46 5,352,209 +0.22(+0.71%)
Oct 04, 2007 30.96 31.58 30.87 31.24 4,927,296 +0.28(+0.89%)
Oct 03, 2007 31.22 31.33 30.89 30.96 5,546,535 -0.30(-0.97%)
Oct 02, 2007 31.38 31.48 31.01 31.26 12,767,626 +0.14(+0.45%)
Oct 01, 2007 31.15 31.66 30.39 31.12 8,613,697 +0.18(+0.57%)
Sep 28, 2007 31.52 31.72 30.82 30.95 11,017,078 -0.66(-2.08%)
Sep 27, 2007 32.28 32.40 31.49 31.61 6,812,988 -0.54(-1.67%)
Sep 26, 2007 32.08 32.46 31.94 32.14 6,692,453 +0.16(+0.49%)
Sep 25, 2007 32.01 32.43 31.97 31.99 4,849,460 -0.12(-0.36%)
Sep 24, 2007 31.93 32.41 31.77 32.10 6,768,670 +0.17(+0.54%)
Sep 21, 2007 32.12 32.32 31.74 31.93 9,714,090 +0.19(+0.61%)
Sep 20, 2007 32.09 32.30 31.74 31.74 5,039,551 -0.44(-1.38%)
Sep 19, 2007 31.70 32.60 31.70 32.18 9,985,597 +0.68(+2.15%)
Sep 18, 2007 30.80 31.54 30.80 31.50 11,230,144 +0.80(+2.59%)
Sep 17, 2007 31.37 31.48 30.49 30.71 10,840,294 -0.70(-2.22%)
Sep 14, 2007 31.01 31.56 30.89 31.40 8,961,420 +0.19(+0.61%)
Sep 13, 2007 30.85 31.45 30.85 31.22 8,464,430 +0.52(+1.69%)
Sep 12, 2007 30.63 30.96 30.53 30.70 9,810,031 -0.08(-0.25%)
Sep 11, 2007 30.28 30.92 30.20 30.78 9,735,031 +0.64(+2.11%)
Sep 10, 2007 30.34 30.66 29.92 30.14 12,582,319 +0.05(+0.18%)
Sep 07, 2007 31.34 31.34 29.91 30.09 9,164,259 -0.57(-1.85%)
Sep 06, 2007 29.94 30.72 29.67 30.65 10,825,684 +0.66(+2.19%)
Sep 05, 2007 29.97 30.21 29.65 30.00 10,968,621 -0.19(-0.64%)
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.