Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 52.10 52.54 51.80 52.01 470,167 +0.00(+0.00%)
Dec 28, 2007 52.76 52.76 52.01 52.01 296,827 -0.43(-0.82%)
Dec 27, 2007 53.38 53.38 52.36 52.44 493,320 -1.15(-2.14%)
Dec 26, 2007 52.91 53.73 52.91 53.59 473,912 +1.25(+2.40%)
Dec 24, 2007 52.67 52.67 52.02 52.33 202,148 +0.10(+0.18%)
Dec 21, 2007 51.60 52.53 51.60 52.24 1,251,485 +0.71(+1.38%)
Dec 20, 2007 51.52 51.71 51.10 51.53 639,292 -0.39(-0.76%)
Dec 19, 2007 52.19 52.51 51.72 51.92 871,293 -0.22(-0.42%)
Dec 18, 2007 52.39 52.44 51.05 52.14 755,255 +0.62(+1.21%)
Dec 17, 2007 52.28 52.28 51.37 51.52 792,035 -0.70(-1.34%)
Dec 14, 2007 52.89 52.89 52.08 52.22 785,826 -1.67(-3.09%)
Dec 13, 2007 53.64 54.15 53.50 53.89 1,284,777 +0.30(+0.55%)
Dec 12, 2007 53.86 54.35 52.89 53.59 1,703,081 +1.30(+2.49%)
Dec 11, 2007 53.49 53.76 51.89 52.29 1,793,105 -0.10(-0.18%)
Dec 10, 2007 51.82 52.47 51.73 52.38 1,090,698 +1.40(+2.74%)
Dec 07, 2007 51.15 51.21 50.71 50.98 863,345 -1.47(-2.81%)
Dec 06, 2007 51.34 52.53 51.34 52.46 527,806 +1.08(+2.11%)
Dec 05, 2007 50.73 52.02 50.64 51.38 1,015,614 +0.63(+1.25%)
Dec 04, 2007 51.22 51.22 50.39 50.74 823,534 -0.70(-1.36%)
Dec 03, 2007 52.10 52.10 51.11 51.44 716,811 -0.25(-0.48%)
Nov 30, 2007 51.73 53.22 51.17 51.69 1,102,686 -0.23(-0.44%)
Nov 29, 2007 52.22 52.74 51.53 51.92 1,446,583 -0.76(-1.44%)
Nov 28, 2007 51.82 53.10 51.82 52.68 1,801,901 +1.62(+3.17%)
Nov 27, 2007 50.39 51.06 49.73 51.06 1,919,720 +3.16(+6.60%)
Nov 26, 2007 48.06 49.07 47.80 47.90 1,049,829 +0.89(+1.89%)
Nov 23, 2007 45.71 47.26 45.71 47.01 512,219 +1.68(+3.70%)
Nov 21, 2007 46.45 46.45 45.32 45.33 759,892 -0.78(-1.68%)
Nov 20, 2007 46.69 46.69 45.61 46.11 658,857 +0.79(+1.73%)
Nov 19, 2007 46.54 46.54 45.03 45.32 694,812 -0.87(-1.89%)
Nov 16, 2007 47.08 47.08 45.96 46.19 741,987 -0.14(-0.31%)
Nov 15, 2007 46.45 46.95 46.14 46.34 1,157,484 -0.26(-0.55%)
Nov 14, 2007 47.89 47.89 46.51 46.60 827,828 -0.26(-0.55%)
Nov 13, 2007 45.21 46.88 45.21 46.86 1,085,452 +2.12(+4.73%)
Nov 12, 2007 44.57 45.69 44.57 44.74 737,668 -0.28(-0.62%)
Nov 09, 2007 44.54 45.50 44.52 45.02 813,744 -0.26(-0.57%)
Nov 08, 2007 46.07 46.13 45.02 45.27 1,109,334 -0.63(-1.38%)
Nov 07, 2007 46.79 46.79 45.67 45.91 1,033,702 -0.88(-1.88%)
Nov 06, 2007 46.60 46.93 46.30 46.79 883,280 +0.20(+0.43%)
Nov 05, 2007 46.98 47.63 45.97 46.59 1,200,803 -0.86(-1.82%)
Nov 02, 2007 47.79 47.79 46.97 47.45 781,065 +0.42(+0.90%)
Nov 01, 2007 48.08 48.16 46.86 47.03 897,123 -0.34(-0.73%)
Oct 31, 2007 46.68 49.03 46.40 47.37 1,007,627 +0.62(+1.33%)
Oct 30, 2007 47.21 47.21 46.54 46.75 513,888 -0.98(-2.05%)
Oct 29, 2007 47.77 47.83 47.12 47.73 875,344 +0.58(+1.24%)
Oct 26, 2007 46.46 47.36 46.46 47.14 1,010,446 +1.19(+2.58%)
Oct 25, 2007 43.82 47.12 43.72 45.95 3,976,531 +2.58(+5.94%)
Oct 24, 2007 43.69 43.72 42.69 43.38 1,045,526 -0.73(-1.65%)
Oct 23, 2007 44.06 44.42 43.75 44.11 828,883 -0.21(-0.48%)
Oct 22, 2007 43.49 44.45 43.49 44.32 949,890 +1.11(+2.57%)
Oct 19, 2007 44.25 44.25 43.11 43.21 905,309 -1.51(-3.38%)
Oct 18, 2007 45.02 45.02 44.37 44.72 557,948 +0.09(+0.19%)
Oct 17, 2007 44.48 45.01 44.27 44.63 884,532 +0.55(+1.24%)
Oct 16, 2007 44.43 44.63 44.03 44.09 672,795 -0.94(-2.08%)
Oct 15, 2007 45.60 45.60 44.67 45.03 632,912 -0.37(-0.82%)
Oct 12, 2007 45.46 45.56 45.17 45.40 712,444 -0.85(-1.84%)
Oct 11, 2007 47.56 47.56 45.98 46.25 998,857 -0.79(-1.67%)
Oct 10, 2007 47.50 47.50 46.89 47.04 892,467 -0.71(-1.48%)
Oct 09, 2007 47.60 47.80 46.95 47.75 778,350 -0.17(-0.36%)
Oct 08, 2007 48.24 48.44 47.90 47.92 752,040 -0.62(-1.28%)
Oct 05, 2007 47.99 48.73 47.80 48.54 816,876 +0.81(+1.71%)
Oct 04, 2007 47.90 48.13 47.27 47.73 1,233,249 -0.23(-0.48%)
Oct 03, 2007 48.63 48.70 47.78 47.96 671,960 -1.02(-2.09%)
Oct 02, 2007 48.54 49.12 48.51 48.98 1,127,172 +1.69(+3.56%)
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.