Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 31.88 32.08 31.48 31.58 1,003,462 -0.02(-0.05%)
Nov 29, 2007 31.65 31.81 31.48 31.60 622,229 -0.21(-0.67%)
Nov 28, 2007 31.68 32.13 31.68 31.81 1,388,847 +0.13(+0.40%)
Nov 27, 2007 31.17 31.71 31.04 31.68 1,083,948 +0.59(+1.88%)
Nov 26, 2007 31.48 31.69 31.03 31.10 1,204,372 -0.43(-1.37%)
Nov 23, 2007 31.43 31.64 31.06 31.53 347,297 +0.45(+1.45%)
Nov 21, 2007 31.17 31.63 31.08 31.08 999,681 -0.61(-1.93%)
Nov 20, 2007 31.94 32.17 31.28 31.69 1,313,271 -0.30(-0.93%)
Nov 19, 2007 32.44 32.50 31.99 31.99 777,673 -0.54(-1.67%)
Nov 16, 2007 32.26 32.78 32.15 32.53 1,348,760 +0.42(+1.32%)
Nov 15, 2007 33.51 33.51 31.89 32.11 2,243,172 -1.73(-5.11%)
Nov 14, 2007 33.72 34.11 33.35 33.84 1,487,628 +0.18(+0.53%)
Nov 13, 2007 32.83 33.66 32.83 33.66 1,041,186 +0.98(+3.01%)
Nov 12, 2007 32.59 33.12 32.43 32.68 1,075,138 +0.04(+0.13%)
Nov 09, 2007 32.16 33.07 32.12 32.63 1,783,055 +0.38(+1.18%)
Nov 08, 2007 32.24 32.36 31.71 32.25 1,384,712 +0.01(+0.03%)
Nov 07, 2007 32.14 32.57 32.14 32.24 2,738,881 -0.36(-1.12%)
Nov 06, 2007 32.21 32.61 32.16 32.61 864,944 +0.44(+1.37%)
Nov 05, 2007 32.35 32.40 31.89 32.17 983,460 -0.23(-0.71%)
Nov 02, 2007 32.78 32.78 32.11 32.40 1,662,691 +0.12(+0.37%)
Nov 01, 2007 32.51 32.87 32.23 32.28 1,209,059 -0.38(-1.17%)
Oct 31, 2007 32.36 32.72 32.23 32.66 1,259,397 +0.37(+1.16%)
Oct 30, 2007 32.15 32.61 32.15 32.28 1,647,012 +0.07(+0.21%)
Oct 29, 2007 32.23 32.41 31.81 32.22 1,489,750 +0.28(+0.88%)
Oct 26, 2007 32.06 32.28 31.81 31.94 1,320,109 +0.17(+0.53%)
Oct 25, 2007 32.15 32.23 31.37 31.77 1,266,941 -0.41(-1.27%)
Oct 24, 2007 31.59 32.23 31.31 32.17 1,932,065 +0.35(+1.09%)
Oct 23, 2007 31.73 32.57 31.13 31.83 3,213,272 +1.37(+4.51%)
Oct 22, 2007 29.88 30.73 29.88 30.45 1,418,781 +0.48(+1.61%)
Oct 19, 2007 30.50 30.61 29.96 29.97 1,490,693 -0.56(-1.83%)
Oct 18, 2007 30.73 30.85 30.41 30.53 798,219 -0.28(-0.91%)
Oct 17, 2007 31.30 31.41 30.69 30.81 1,276,301 -0.39(-1.25%)
Oct 16, 2007 30.92 31.32 30.89 31.20 1,004,641 +0.26(+0.85%)
Oct 15, 2007 31.91 31.94 30.77 30.94 1,063,703 -0.76(-2.41%)
Oct 12, 2007 31.56 31.81 31.28 31.70 978,961 +0.34(+1.08%)
Oct 11, 2007 31.30 32.13 31.23 31.36 2,945,312 +0.09(+0.30%)
Oct 10, 2007 33.08 33.13 31.13 31.27 2,851,945 -2.15(-6.45%)
Oct 09, 2007 33.06 33.42 33.05 33.42 443,730 +0.39(+1.18%)
Oct 08, 2007 33.02 33.21 32.93 33.03 553,837 -0.03(-0.08%)
Oct 05, 2007 32.30 33.06 32.28 33.06 883,688 +0.92(+2.88%)
Oct 04, 2007 32.45 32.55 32.06 32.13 261,829 -0.25(-0.79%)
Oct 03, 2007 32.28 32.60 32.17 32.39 508,450 -0.07(-0.21%)
Oct 02, 2007 32.47 32.55 32.21 32.45 742,458 +0.04(+0.13%)
Oct 01, 2007 32.44 32.55 32.15 32.41 988,726 +0.08(+0.24%)
Sep 28, 2007 32.82 32.90 32.21 32.34 791,381 -0.42(-1.27%)
Sep 27, 2007 32.64 32.94 32.58 32.75 566,451 +0.26(+0.81%)
Sep 26, 2007 32.51 32.61 32.24 32.49 818,260 +0.14(+0.45%)
Sep 25, 2007 32.52 32.65 32.28 32.34 1,200,217 -0.27(-0.83%)
Sep 24, 2007 32.71 33.18 32.62 32.62 1,363,610 -0.25(-0.77%)
Sep 21, 2007 33.10 33.10 32.66 32.87 1,204,461 +0.13(+0.39%)
Sep 20, 2007 32.19 32.87 32.06 32.74 1,421,375 +0.67(+2.09%)
Sep 19, 2007 31.94 32.30 31.85 32.07 1,240,770 +0.31(+0.96%)
Sep 18, 2007 31.24 31.86 31.11 31.77 1,408,525 +0.74(+2.38%)
Sep 17, 2007 31.23 31.33 31.00 31.03 742,340 -0.26(-0.84%)
Sep 14, 2007 31.01 31.43 31.00 31.29 786,312 +0.03(+0.11%)
Sep 13, 2007 31.84 31.84 31.21 31.26 1,286,157 -0.43(-1.37%)
Sep 12, 2007 31.81 32.23 31.61 31.69 1,693,224 -0.23(-0.72%)
Sep 11, 2007 31.35 31.96 31.22 31.92 791,617 +0.64(+2.03%)
Sep 10, 2007 31.73 31.89 31.11 31.28 1,137,618 -0.42(-1.34%)
Sep 07, 2007 32.01 32.24 31.69 31.71 986,840 -0.66(-2.04%)
Sep 06, 2007 32.43 32.56 32.15 32.37 906,558 -0.06(-0.18%)
Sep 05, 2007 32.83 32.84 32.34 32.43 811,658 -0.61(-1.85%)
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.