Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 28.45 28.52 28.29 28.43 2,505,169 -0.05(-0.18%)
Dec 28, 2007 28.27 28.61 28.24 28.48 2,219,668 +0.15(+0.54%)
Dec 27, 2007 28.62 28.62 28.15 28.33 3,741,889 -0.28(-0.98%)
Dec 26, 2007 28.64 28.68 28.50 28.61 1,353,370 -0.01(-0.05%)
Dec 24, 2007 28.71 28.71 28.37 28.63 528,183 +0.17(+0.61%)
Dec 21, 2007 28.15 28.50 28.15 28.45 3,378,610 +0.25(+0.87%)
Dec 20, 2007 27.97 28.32 27.97 28.21 3,304,522 +0.17(+0.62%)
Dec 19, 2007 28.21 28.37 27.88 28.04 4,156,054 -0.04(-0.13%)
Dec 18, 2007 27.75 28.09 27.66 28.07 2,378,375 +0.47(+1.70%)
Dec 17, 2007 27.71 27.89 27.57 27.60 2,521,649 -0.14(-0.52%)
Dec 14, 2007 27.91 27.98 27.66 27.75 2,930,561 -0.15(-0.54%)
Dec 13, 2007 27.78 28.02 27.72 27.90 2,407,563 +0.04(+0.16%)
Dec 12, 2007 28.41 28.84 27.79 27.85 3,819,558 -0.40(-1.43%)
Dec 11, 2007 29.16 29.16 28.26 28.26 2,720,928 -0.80(-2.76%)
Dec 10, 2007 29.50 29.50 29.00 29.06 1,881,378 -0.02(-0.07%)
Dec 07, 2007 29.38 29.40 28.98 29.08 1,749,027 -0.18(-0.62%)
Dec 06, 2007 29.03 29.32 29.02 29.26 1,380,392 +0.12(+0.42%)
Dec 05, 2007 29.05 29.17 28.77 29.14 2,844,298 +0.42(+1.46%)
Dec 04, 2007 28.54 28.98 28.43 28.72 2,963,136 +0.27(+0.94%)
Dec 03, 2007 28.66 28.86 28.36 28.45 1,552,739 -0.35(-1.20%)
Nov 30, 2007 29.10 29.37 28.58 28.80 2,088,541 -0.01(-0.02%)
Nov 29, 2007 29.00 29.00 28.71 28.81 2,289,822 -0.21(-0.72%)
Nov 28, 2007 28.37 29.40 28.17 29.02 5,273,582 +0.80(+2.84%)
Nov 27, 2007 27.72 28.30 27.72 28.22 2,136,463 +0.49(+1.77%)
Nov 26, 2007 28.12 28.20 27.72 27.72 1,694,633 -0.34(-1.21%)
Nov 23, 2007 27.77 28.06 27.71 28.06 524,426 +0.43(+1.54%)
Nov 21, 2007 27.69 28.21 27.64 27.64 1,988,975 -0.49(-1.74%)
Nov 20, 2007 28.04 28.20 27.79 28.13 2,104,768 +0.07(+0.26%)
Nov 19, 2007 28.68 28.68 28.04 28.06 2,395,555 -0.75(-2.61%)
Nov 16, 2007 28.73 28.93 28.48 28.81 2,413,385 +0.24(+0.83%)
Nov 15, 2007 28.96 29.09 28.50 28.57 2,895,882 -0.45(-1.54%)
Nov 14, 2007 29.90 29.90 29.01 29.02 3,810,174 -1.34(-4.42%)
Nov 13, 2007 30.08 30.39 29.83 30.36 2,693,916 +0.56(+1.89%)
Nov 12, 2007 29.95 30.31 29.77 29.80 2,917,209 +0.18(+0.61%)
Nov 09, 2007 29.28 29.97 29.28 29.62 2,112,506 +0.00(+0.00%)
Nov 08, 2007 29.33 29.62 29.01 29.62 2,481,198 +0.22(+0.74%)
Nov 07, 2007 29.80 29.92 29.40 29.40 1,938,246 -0.55(-1.83%)
Nov 06, 2007 30.06 30.06 29.87 29.95 2,756,822 +0.02(+0.07%)
Nov 05, 2007 30.19 30.19 29.84 29.93 3,050,157 -0.19(-0.62%)
Nov 02, 2007 30.45 30.51 29.87 30.11 1,955,578 -0.22(-0.71%)
Nov 01, 2007 30.94 31.02 30.32 30.33 2,363,960 -0.78(-2.51%)
Oct 31, 2007 30.78 31.25 30.58 31.11 3,546,010 +0.44(+1.44%)
Oct 30, 2007 29.90 30.89 29.88 30.67 2,703,192 +0.58(+1.92%)
Oct 29, 2007 30.16 30.24 29.85 30.09 1,683,831 +0.00(+0.00%)
Oct 26, 2007 30.45 30.46 29.75 30.09 2,257,396 -0.22(-0.71%)
Oct 25, 2007 30.40 30.52 30.03 30.31 1,771,965 -0.02(-0.07%)
Oct 24, 2007 30.44 30.45 29.86 30.33 1,666,648 -0.19(-0.61%)
Oct 23, 2007 30.60 30.60 30.27 30.52 1,927,031 +0.09(+0.31%)
Oct 22, 2007 30.34 30.45 30.02 30.42 2,747,953 +0.32(+1.05%)
Oct 19, 2007 30.78 30.89 30.09 30.11 3,977,257 -0.96(-3.09%)
Oct 18, 2007 30.75 31.57 30.50 31.07 5,129,187 -0.89(-2.80%)
Oct 17, 2007 32.40 32.42 31.86 31.96 3,170,609 -0.14(-0.43%)
Oct 16, 2007 32.47 32.60 32.04 32.10 1,698,936 -0.57(-1.75%)
Oct 15, 2007 32.66 32.83 32.49 32.67 1,648,217 +0.01(+0.02%)
Oct 12, 2007 32.44 32.66 32.34 32.66 1,151,909 +0.19(+0.58%)
Oct 11, 2007 32.96 32.96 32.40 32.47 1,732,610 -0.30(-0.90%)
Oct 10, 2007 32.94 33.12 32.60 32.77 3,570,676 -0.46(-1.39%)
Oct 09, 2007 32.22 33.32 32.14 33.23 4,763,396 +1.07(+3.32%)
Oct 08, 2007 32.75 32.76 32.09 32.16 2,516,116 -0.61(-1.85%)
Oct 05, 2007 32.00 32.87 31.90 32.77 3,211,073 +0.60(+1.86%)
Oct 04, 2007 32.24 32.65 31.76 32.17 3,081,920 +0.06(+0.18%)
Oct 03, 2007 33.06 33.14 32.10 32.11 3,967,972 -0.92(-2.80%)
Oct 02, 2007 33.28 33.92 32.62 33.04 4,587,960 -1.18(-3.44%)
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.