Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 32.97 33.40 32.79 32.80 2,086,888 -0.31(-0.93%)
Dec 28, 2007 33.01 33.67 33.01 33.11 1,259,720 -0.02(-0.06%)
Dec 27, 2007 33.32 33.70 32.93 33.13 2,051,314 -0.57(-1.69%)
Dec 26, 2007 33.39 33.80 32.76 33.70 2,519,790 +0.51(+1.52%)
Dec 24, 2007 33.03 33.63 32.83 33.19 967,968 -0.05(-0.15%)
Dec 21, 2007 32.92 33.30 32.56 33.24 3,265,696 +0.64(+1.96%)
Dec 20, 2007 32.78 32.83 32.15 32.60 2,050,995 +0.09(+0.28%)
Dec 19, 2007 32.48 32.73 32.24 32.51 2,329,114 +0.11(+0.32%)
Dec 18, 2007 32.22 32.51 31.95 32.41 2,946,561 +0.37(+1.16%)
Dec 17, 2007 31.60 33.21 31.60 32.03 4,767,555 +0.46(+1.47%)
Dec 14, 2007 32.15 32.43 31.57 31.57 2,407,074 -0.51(-1.58%)
Dec 13, 2007 31.88 32.26 31.64 32.08 2,800,921 -0.03(-0.09%)
Dec 12, 2007 33.17 33.21 31.67 32.10 5,071,652 -0.27(-0.85%)
Dec 11, 2007 33.95 33.98 32.30 32.38 4,528,362 -1.59(-4.67%)
Dec 10, 2007 34.55 34.80 33.79 33.96 2,690,389 -0.44(-1.27%)
Dec 07, 2007 34.43 35.14 34.36 34.40 2,492,762 -0.04(-0.12%)
Dec 06, 2007 33.84 34.57 33.39 34.44 2,416,028 +0.70(+2.08%)
Dec 05, 2007 33.35 34.10 33.23 33.74 3,124,389 +0.61(+1.84%)
Dec 04, 2007 32.65 33.45 32.44 33.13 2,634,070 +0.22(+0.66%)
Dec 03, 2007 33.93 33.93 32.80 32.91 2,394,177 -0.81(-2.39%)
Nov 30, 2007 33.34 33.80 33.18 33.72 2,577,602 +0.71(+2.15%)
Nov 29, 2007 33.61 33.61 32.68 33.01 2,109,105 -0.71(-2.10%)
Nov 28, 2007 32.82 33.72 32.64 33.72 2,819,427 +1.08(+3.31%)
Nov 27, 2007 33.01 33.14 32.08 32.64 2,544,973 +0.02(+0.06%)
Nov 26, 2007 33.77 33.77 32.62 32.62 2,763,835 -0.06(-0.17%)
Nov 23, 2007 32.76 33.14 32.25 32.67 1,196,621 +0.06(+0.17%)
Nov 21, 2007 31.46 33.01 31.16 32.62 3,736,934 +0.95(+3.02%)
Nov 20, 2007 33.06 33.34 31.39 31.66 4,871,827 -1.42(-4.29%)
Nov 19, 2007 33.40 33.61 32.36 33.08 4,643,627 -0.54(-1.61%)
Nov 16, 2007 34.69 34.69 33.31 33.62 3,136,607 -0.55(-1.62%)
Nov 15, 2007 33.97 34.43 33.85 34.17 2,198,602 +0.00(+0.00%)
Nov 14, 2007 35.18 35.18 34.15 34.17 3,531,969 -0.84(-2.41%)
Nov 13, 2007 34.09 35.05 33.89 35.02 2,902,642 +1.14(+3.38%)
Nov 12, 2007 33.56 34.41 33.56 33.87 2,886,954 +0.06(+0.17%)
Nov 09, 2007 34.02 34.30 33.25 33.82 3,473,917 -0.73(-2.11%)
Nov 08, 2007 33.79 34.71 33.64 34.55 3,846,876 +0.76(+2.24%)
Nov 07, 2007 33.98 34.06 33.54 33.79 3,130,065 -0.41(-1.19%)
Nov 06, 2007 34.00 34.22 33.70 34.20 2,222,973 +0.17(+0.50%)
Nov 05, 2007 34.36 34.61 33.84 34.03 2,388,160 -0.70(-2.02%)
Nov 02, 2007 35.04 35.04 34.13 34.73 2,611,062 +0.01(+0.02%)
Nov 01, 2007 35.82 36.09 34.72 34.72 2,534,869 -1.44(-3.98%)
Oct 31, 2007 35.67 36.34 35.63 36.16 3,381,819 +0.51(+1.44%)
Oct 30, 2007 35.99 35.99 35.32 35.65 1,908,228 -0.34(-0.94%)
Oct 29, 2007 35.17 36.16 34.86 35.99 3,502,161 +1.05(+2.99%)
Oct 26, 2007 35.23 35.32 34.52 34.94 2,552,056 -0.09(-0.26%)
Oct 25, 2007 34.84 35.19 34.29 35.03 3,210,207 +0.47(+1.36%)
Oct 24, 2007 34.06 34.62 33.82 34.56 2,662,458 +0.32(+0.92%)
Oct 23, 2007 34.22 34.61 33.84 34.24 1,926,039 +0.11(+0.33%)
Oct 22, 2007 33.77 34.41 33.54 34.13 3,045,859 +0.22(+0.64%)
Oct 19, 2007 34.37 34.86 33.42 33.91 5,110,327 -0.46(-1.33%)
Oct 18, 2007 34.50 34.79 33.75 34.37 3,030,763 -0.27(-0.77%)
Oct 17, 2007 34.23 34.69 34.04 34.64 4,064,848 +0.78(+2.30%)
Oct 16, 2007 34.41 34.41 33.43 33.86 3,729,315 -0.67(-1.95%)
Oct 15, 2007 35.25 35.39 34.34 34.53 2,441,871 -0.64(-1.82%)
Oct 12, 2007 35.52 35.63 35.01 35.17 2,008,321 -0.27(-0.75%)
Oct 11, 2007 35.66 35.84 35.09 35.44 3,047,568 +0.14(+0.40%)
Oct 10, 2007 35.89 35.89 34.97 35.30 2,925,232 -0.60(-1.66%)
Oct 09, 2007 34.90 35.95 34.71 35.89 3,967,008 +1.24(+3.57%)
Oct 08, 2007 34.76 35.02 34.48 34.66 1,638,927 -0.21(-0.60%)
Oct 05, 2007 34.21 35.11 34.16 34.87 2,872,965 +1.00(+2.94%)
Oct 04, 2007 34.83 35.38 33.59 33.87 5,443,439 -0.74(-2.13%)
Oct 03, 2007 32.90 34.91 32.77 34.61 7,585,381 +1.82(+5.55%)
Oct 02, 2007 32.62 32.92 32.49 32.79 2,797,342 +0.39(+1.19%)
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.