Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 27.27 27.60 26.84 27.17 3,319,152 -0.37(-1.36%)
Dec 28, 2007 27.59 27.63 27.29 27.54 2,696,799 +0.27(+0.98%)
Dec 27, 2007 27.49 27.82 27.26 27.27 1,941,275 -0.66(-2.37%)
Dec 26, 2007 27.88 28.04 27.47 27.94 2,451,454 -0.08(-0.29%)
Dec 24, 2007 27.44 28.15 27.44 28.02 1,461,345 +0.43(+1.56%)
Dec 21, 2007 25.74 27.62 25.74 27.59 8,013,555 +1.39(+5.29%)
Dec 20, 2007 26.39 26.55 25.73 26.20 3,788,725 -0.04(-0.14%)
Dec 19, 2007 26.01 26.39 25.47 26.24 4,564,796 +0.47(+1.82%)
Dec 18, 2007 25.83 25.91 25.17 25.77 3,085,198 +0.25(+0.98%)
Dec 17, 2007 25.28 25.98 24.73 25.52 4,621,551 -0.17(-0.68%)
Dec 14, 2007 25.91 26.39 25.65 25.70 2,871,224 -0.67(-2.56%)
Dec 13, 2007 26.42 26.43 25.65 26.37 3,516,612 -0.23(-0.87%)
Dec 12, 2007 27.47 28.25 25.98 26.60 4,474,675 -0.86(-3.14%)
Dec 11, 2007 29.30 29.31 27.39 27.46 4,183,150 -1.92(-6.54%)
Dec 10, 2007 28.49 29.43 28.41 29.38 1,715,736 +0.92(+3.22%)
Dec 07, 2007 29.08 29.17 28.24 28.47 2,262,506 -0.50(-1.72%)
Dec 06, 2007 28.39 28.97 28.10 28.97 2,584,462 +0.50(+1.75%)
Dec 05, 2007 28.25 28.67 27.90 28.47 2,737,200 +0.54(+1.92%)
Dec 04, 2007 28.44 28.54 27.76 27.93 3,076,401 -0.74(-2.59%)
Dec 03, 2007 28.60 28.80 28.11 28.67 3,431,754 +0.10(+0.35%)
Nov 30, 2007 28.21 29.33 28.21 28.57 5,568,798 +0.81(+2.90%)
Nov 29, 2007 28.42 28.42 27.34 27.77 4,196,482 -0.51(-1.81%)
Nov 28, 2007 26.81 28.48 26.55 28.28 4,721,969 +1.73(+6.51%)
Nov 27, 2007 25.75 26.60 25.70 26.55 3,953,091 +0.93(+3.63%)
Nov 26, 2007 27.18 27.18 25.50 25.62 4,869,921 -1.27(-4.73%)
Nov 23, 2007 26.59 27.06 26.21 26.89 1,971,027 +0.77(+2.96%)
Nov 21, 2007 26.22 26.75 25.86 26.12 3,288,037 -0.49(-1.83%)
Nov 20, 2007 26.72 27.33 25.80 26.61 5,166,016 -0.20(-0.75%)
Nov 19, 2007 26.96 27.18 26.18 26.81 3,763,372 -0.37(-1.35%)
Nov 16, 2007 28.15 28.23 26.98 27.18 4,626,040 -0.73(-2.62%)
Nov 15, 2007 28.87 29.05 27.66 27.91 3,236,940 -0.99(-3.43%)
Nov 14, 2007 30.02 30.33 28.80 28.90 2,758,990 -0.86(-2.89%)
Nov 13, 2007 28.79 29.93 28.64 29.76 3,603,855 +1.27(+4.45%)
Nov 12, 2007 28.05 29.33 28.01 28.49 3,838,896 +0.44(+1.58%)
Nov 09, 2007 26.83 28.67 26.43 28.05 4,429,984 +0.92(+3.38%)
Nov 08, 2007 26.45 27.22 26.02 27.13 4,228,161 +0.81(+3.08%)
Nov 07, 2007 27.78 27.78 26.26 26.32 3,794,333 -1.62(-5.79%)
Nov 06, 2007 27.89 28.12 27.26 27.94 3,279,225 +0.10(+0.36%)
Nov 05, 2007 27.31 28.44 27.19 27.84 4,301,433 -0.01(-0.02%)
Nov 02, 2007 28.39 28.39 27.08 27.84 5,944,006 +0.21(+0.75%)
Nov 01, 2007 28.62 28.67 27.44 27.64 3,511,792 -1.50(-5.14%)
Oct 31, 2007 29.54 29.70 28.56 29.13 3,614,085 -0.17(-0.60%)
Oct 30, 2007 29.30 29.53 29.04 29.31 2,089,110 -0.02(-0.08%)
Oct 29, 2007 29.49 29.68 29.30 29.33 2,272,562 -0.16(-0.55%)
Oct 26, 2007 29.17 29.53 28.64 29.50 2,437,589 +0.81(+2.83%)
Oct 25, 2007 28.77 29.28 28.16 28.69 3,009,094 +0.00(+0.00%)
Oct 24, 2007 29.12 29.12 27.86 28.69 3,377,956 -0.32(-1.10%)
Oct 23, 2007 29.51 30.00 28.59 29.00 3,046,745 -0.11(-0.39%)
Oct 22, 2007 28.90 29.42 28.76 29.12 3,550,958 +0.07(+0.26%)
Oct 19, 2007 29.56 30.08 29.04 29.04 4,521,732 -0.52(-1.75%)
Oct 18, 2007 30.22 30.42 29.50 29.56 4,242,468 -1.07(-3.48%)
Oct 17, 2007 31.29 32.12 29.88 30.63 5,680,604 -0.61(-1.96%)
Oct 16, 2007 32.19 32.40 30.86 31.24 4,283,485 -1.16(-3.58%)
Oct 15, 2007 32.87 32.87 32.19 32.40 1,778,603 -0.50(-1.52%)
Oct 12, 2007 33.34 33.52 32.80 32.90 2,242,147 -0.41(-1.24%)
Oct 11, 2007 33.90 34.02 33.18 33.31 1,510,555 -0.26(-0.76%)
Oct 10, 2007 33.73 33.89 33.39 33.57 1,540,676 -0.39(-1.14%)
Oct 09, 2007 33.71 33.95 33.35 33.95 1,083,248 +0.38(+1.13%)
Oct 08, 2007 33.90 33.95 33.44 33.57 1,371,324 -0.32(-0.96%)
Oct 05, 2007 33.92 34.25 33.69 33.90 1,637,129 +0.23(+0.69%)
Oct 04, 2007 33.50 34.00 33.50 33.67 1,517,765 +0.16(+0.48%)
Oct 03, 2007 33.60 33.93 33.40 33.50 2,100,806 +0.02(+0.07%)
Oct 02, 2007 33.27 33.68 33.19 33.48 1,468,097 +0.28(+0.85%)
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.