Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 32.96 33.45 32.96 33.23 9,442,900 +0.10(+0.30%)
Nov 29, 2007 32.63 33.33 32.54 33.13 10,490,079 +0.33(+1.01%)
Nov 28, 2007 32.13 32.84 31.76 32.80 9,698,323 +0.85(+2.65%)
Nov 27, 2007 31.27 32.07 31.12 31.95 10,251,118 +0.78(+2.50%)
Nov 26, 2007 31.96 31.98 31.07 31.17 7,936,503 -0.70(-2.21%)
Nov 23, 2007 31.34 31.90 31.08 31.88 4,520,517 +1.07(+3.46%)
Nov 21, 2007 31.41 31.55 30.81 30.81 9,551,921 -0.79(-2.50%)
Nov 20, 2007 31.98 32.00 31.30 31.60 9,692,902 -0.26(-0.83%)
Nov 19, 2007 32.25 32.44 31.65 31.86 13,778,305 -0.65(-2.01%)
Nov 16, 2007 32.83 33.01 32.23 32.52 10,760,047 -0.16(-0.48%)
Nov 15, 2007 33.08 33.25 32.60 32.67 9,359,621 -0.61(-1.83%)
Nov 14, 2007 33.11 33.63 33.01 33.28 10,454,673 +0.24(+0.74%)
Nov 13, 2007 32.89 33.17 32.55 33.04 13,587,509 +0.09(+0.27%)
Nov 12, 2007 32.33 33.21 32.17 32.95 10,615,737 +0.62(+1.92%)
Nov 09, 2007 32.12 32.69 31.92 32.33 10,887,531 -0.07(-0.21%)
Nov 08, 2007 32.38 32.62 32.12 32.40 13,286,574 +0.06(+0.17%)
Nov 07, 2007 32.66 32.99 32.29 32.34 9,498,926 -0.60(-1.81%)
Nov 06, 2007 32.76 33.04 32.64 32.94 11,447,069 +0.20(+0.61%)
Nov 05, 2007 33.30 33.33 32.41 32.74 19,636,548 -0.32(-0.97%)
Nov 02, 2007 33.32 33.58 32.96 33.06 18,883,100 -0.06(-0.19%)
Nov 01, 2007 33.68 33.88 33.01 33.12 12,911,278 -0.87(-2.55%)
Oct 31, 2007 33.78 34.15 33.45 33.99 15,477,983 +0.29(+0.86%)
Oct 30, 2007 33.38 33.95 33.32 33.70 9,331,212 +0.11(+0.32%)
Oct 29, 2007 33.08 33.89 33.08 33.59 15,612,460 +0.53(+1.59%)
Oct 26, 2007 32.96 33.11 32.65 33.06 15,036,470 +0.16(+0.48%)
Oct 25, 2007 32.73 33.27 32.51 32.91 36,396,728 -2.33(-6.63%)
Oct 24, 2007 35.46 35.62 34.86 35.24 9,482,420 -0.62(-1.72%)
Oct 23, 2007 35.40 35.86 35.22 35.86 7,038,242 +0.66(+1.87%)
Oct 22, 2007 35.05 35.50 34.98 35.20 8,223,047 +0.01(+0.04%)
Oct 19, 2007 35.40 35.88 35.06 35.18 8,977,651 -0.37(-1.04%)
Oct 18, 2007 35.84 36.04 35.32 35.55 13,330,963 -0.19(-0.53%)
Oct 17, 2007 36.01 36.28 35.52 35.74 9,671,070 -0.13(-0.35%)
Oct 16, 2007 36.36 36.37 35.77 35.87 10,376,440 -0.50(-1.36%)
Oct 15, 2007 36.79 36.92 36.29 36.36 8,898,781 -0.37(-1.01%)
Oct 12, 2007 36.62 36.89 36.39 36.73 4,565,433 +0.11(+0.31%)
Oct 11, 2007 36.67 36.95 36.52 36.62 8,151,028 -0.03(-0.09%)
Oct 10, 2007 36.73 36.96 36.53 36.65 6,931,011 -0.09(-0.26%)
Oct 09, 2007 37.00 37.14 36.72 36.75 6,652,336 -0.28(-0.76%)
Oct 08, 2007 37.20 37.29 36.97 37.03 4,286,551 -0.29(-0.79%)
Oct 05, 2007 37.22 37.54 37.12 37.32 5,986,480 +0.32(+0.87%)
Oct 04, 2007 37.04 37.29 36.97 37.00 7,758,271 +0.05(+0.14%)
Oct 03, 2007 36.43 37.12 36.30 36.95 6,534,748 +0.29(+0.79%)
Oct 02, 2007 36.64 36.76 36.38 36.67 4,603,784 +0.08(+0.22%)
Oct 01, 2007 35.83 36.72 35.80 36.58 8,970,289 +0.85(+2.39%)
Sep 28, 2007 35.89 36.04 35.61 35.73 6,897,869 -0.28(-0.77%)
Sep 27, 2007 36.15 36.21 35.67 36.01 6,494,596 -0.02(-0.05%)
Sep 26, 2007 36.12 36.41 35.97 36.02 8,562,373 +0.12(+0.33%)
Sep 25, 2007 35.94 36.40 35.75 35.91 7,230,239 -0.20(-0.56%)
Sep 24, 2007 36.33 36.51 35.94 36.11 5,236,460 -0.06(-0.16%)
Sep 21, 2007 36.09 36.37 35.82 36.16 7,794,758 +0.34(+0.95%)
Sep 20, 2007 36.11 36.18 35.82 35.82 5,861,723 -0.28(-0.78%)
Sep 19, 2007 35.97 36.40 35.64 36.11 8,756,496 +0.24(+0.68%)
Sep 18, 2007 35.22 35.93 35.08 35.86 6,492,684 +0.75(+2.13%)
Sep 17, 2007 35.67 35.67 34.82 35.12 6,985,981 -0.55(-1.53%)
Sep 14, 2007 35.72 35.88 35.50 35.66 7,955,526 -0.23(-0.63%)
Sep 13, 2007 35.81 36.21 35.78 35.89 7,578,064 +0.08(+0.23%)
Sep 12, 2007 35.43 35.86 35.32 35.81 6,926,868 +0.28(+0.79%)
Sep 11, 2007 35.31 35.62 35.11 35.52 6,480,734 +0.29(+0.82%)
Sep 10, 2007 35.54 35.55 35.02 35.23 7,042,066 -0.02(-0.05%)
Sep 07, 2007 35.69 35.98 35.15 35.25 9,516,517 -0.80(-2.23%)
Sep 06, 2007 36.15 36.23 35.85 36.06 6,490,772 +0.10(+0.28%)
Sep 05, 2007 36.33 36.33 35.84 35.96 7,564,043 -0.53(-1.45%)
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.