Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 41.48 41.83 41.12 41.52 518,365 -0.09(-0.22%)
Dec 28, 2007 42.04 42.31 41.44 41.62 426,435 +0.08(+0.20%)
Dec 27, 2007 42.14 42.90 41.42 41.53 710,555 -1.12(-2.62%)
Dec 26, 2007 42.45 42.90 41.79 42.65 544,693 +0.70(+1.66%)
Dec 24, 2007 42.19 42.40 41.84 41.95 479,298 -0.17(-0.40%)
Dec 21, 2007 41.68 42.57 41.43 42.12 1,961,446 +0.97(+2.35%)
Dec 20, 2007 40.72 41.16 39.75 41.16 751,841 +0.79(+1.95%)
Dec 19, 2007 40.83 41.91 40.03 40.37 1,922,286 -0.70(-1.70%)
Dec 18, 2007 41.54 41.87 40.55 41.06 1,083,514 -0.18(-0.43%)
Dec 17, 2007 41.75 42.32 41.10 41.24 1,778,222 -0.81(-1.93%)
Dec 14, 2007 40.86 42.63 40.86 42.05 1,997,961 +0.84(+2.05%)
Dec 13, 2007 41.19 41.32 40.08 41.21 1,038,495 -0.25(-0.61%)
Dec 12, 2007 42.25 42.25 41.17 41.46 1,116,667 +0.44(+1.08%)
Dec 11, 2007 42.83 42.89 40.99 41.02 870,471 -1.80(-4.20%)
Dec 10, 2007 42.47 43.07 42.41 42.82 678,027 +0.38(+0.88%)
Dec 07, 2007 41.23 42.73 41.09 42.44 768,077 +1.22(+2.95%)
Dec 06, 2007 40.07 41.37 40.04 41.22 1,225,658 +1.32(+3.30%)
Dec 05, 2007 39.12 40.16 39.12 39.91 1,490,760 +1.01(+2.60%)
Dec 04, 2007 38.84 39.42 38.33 38.90 786,268 -0.36(-0.92%)
Dec 03, 2007 39.09 39.84 38.97 39.26 718,175 -0.27(-0.68%)
Nov 30, 2007 39.19 40.02 38.86 39.52 1,575,124 +1.13(+2.93%)
Nov 29, 2007 38.87 39.24 38.20 38.40 2,826,067 -0.56(-1.44%)
Nov 28, 2007 37.56 39.26 37.56 38.96 1,738,606 +1.39(+3.71%)
Nov 27, 2007 37.47 37.93 36.64 37.56 1,380,751 +0.33(+0.88%)
Nov 26, 2007 38.17 38.47 37.18 37.23 1,398,819 -1.03(-2.68%)
Nov 23, 2007 36.44 38.49 36.44 38.26 785,321 +1.99(+5.49%)
Nov 21, 2007 36.24 36.70 35.30 36.27 2,433,173 -0.33(-0.90%)
Nov 20, 2007 36.45 37.69 35.78 36.60 1,800,634 +0.21(+0.59%)
Nov 19, 2007 37.94 37.94 36.25 36.38 1,610,666 -1.85(-4.85%)
Nov 16, 2007 38.47 38.68 37.16 38.24 1,120,768 -0.03(-0.08%)
Nov 15, 2007 39.75 39.75 37.65 38.27 1,514,255 -1.57(-3.94%)
Nov 14, 2007 39.98 40.47 39.23 39.84 1,264,947 +0.52(+1.33%)
Nov 13, 2007 38.88 39.52 38.51 39.32 1,257,898 +1.03(+2.70%)
Nov 12, 2007 40.68 40.68 38.16 38.28 2,344,153 -2.37(-5.84%)
Nov 09, 2007 41.06 41.45 40.28 40.66 1,084,818 -1.05(-2.52%)
Nov 08, 2007 42.72 43.05 41.09 41.71 1,825,673 -0.64(-1.52%)
Nov 07, 2007 43.55 43.78 42.14 42.35 1,107,660 -1.76(-3.99%)
Nov 06, 2007 43.14 44.43 43.14 44.11 1,380,660 +0.97(+2.26%)
Nov 05, 2007 42.89 43.55 42.59 43.14 1,165,530 -0.74(-1.69%)
Nov 02, 2007 43.48 44.76 42.66 43.88 1,338,434 +0.41(+0.93%)
Nov 01, 2007 43.84 43.96 42.93 43.48 1,272,126 -1.23(-2.74%)
Oct 31, 2007 44.42 45.09 43.84 44.70 1,194,592 +0.41(+0.92%)
Oct 30, 2007 44.43 44.78 43.79 44.30 1,733,803 -0.93(-2.07%)
Oct 29, 2007 44.34 45.88 43.94 45.23 2,426,124 +0.95(+2.15%)
Oct 26, 2007 43.88 44.59 43.30 44.28 1,712,397 +1.11(+2.57%)
Oct 25, 2007 42.95 43.58 42.34 43.17 2,166,112 +0.45(+1.06%)
Oct 24, 2007 40.93 42.80 40.93 42.72 2,358,119 +1.62(+3.95%)
Oct 23, 2007 40.73 41.34 39.72 41.09 1,319,638 +0.54(+1.32%)
Oct 22, 2007 40.08 41.16 39.75 40.56 1,715,791 -0.05(-0.11%)
Oct 19, 2007 41.28 41.37 40.37 40.60 2,338,801 -1.07(-2.57%)
Oct 18, 2007 37.46 42.33 37.32 41.68 3,880,598 +2.30(+5.84%)
Oct 17, 2007 40.80 41.07 39.13 39.38 2,584,324 -1.11(-2.74%)
Oct 16, 2007 40.87 40.87 40.17 40.49 1,054,405 -0.84(-2.02%)
Oct 15, 2007 42.08 42.26 41.02 41.32 1,104,136 -0.60(-1.43%)
Oct 12, 2007 41.49 42.43 41.48 41.92 1,288,050 -0.84(-1.97%)
Oct 11, 2007 44.06 44.36 41.97 42.76 1,138,857 -1.01(-2.31%)
Oct 10, 2007 44.36 44.60 43.30 43.78 959,381 -0.67(-1.52%)
Oct 09, 2007 44.47 44.56 43.75 44.45 763,589 +0.04(+0.09%)
Oct 08, 2007 44.05 45.02 43.88 44.41 975,174 +0.35(+0.80%)
Oct 05, 2007 43.48 44.50 43.08 44.06 731,218 +0.76(+1.75%)
Oct 04, 2007 43.63 43.68 42.73 43.30 448,363 -0.21(-0.49%)
Oct 03, 2007 43.82 44.58 43.49 43.52 712,813 -0.61(-1.39%)
Oct 02, 2007 43.63 44.29 43.32 44.13 763,458 +0.21(+0.47%)
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.