Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 36.43 36.43 34.93 35.45 3,570,894 -0.62(-1.73%)
Nov 29, 2007 35.66 36.22 35.40 36.08 2,297,079 -0.02(-0.05%)
Nov 28, 2007 35.04 36.41 35.03 36.09 4,769,567 +1.47(+4.24%)
Nov 27, 2007 34.93 34.99 34.07 34.63 3,331,209 -0.03(-0.08%)
Nov 26, 2007 35.12 35.90 34.64 34.66 3,047,409 -0.52(-1.47%)
Nov 23, 2007 35.34 35.61 34.69 35.17 773,046 +0.14(+0.41%)
Nov 21, 2007 35.08 35.39 34.01 35.03 4,846,867 -0.63(-1.77%)
Nov 20, 2007 35.93 37.13 35.10 35.66 4,112,907 -0.17(-0.48%)
Nov 19, 2007 36.38 74.86 35.70 35.84 2,807,738 -0.42(-1.16%)
Nov 16, 2007 36.50 36.50 35.67 36.26 4,148,390 +0.00(+0.00%)
Nov 15, 2007 36.57 37.70 35.75 36.26 4,859,335 -0.89(-2.40%)
Nov 14, 2007 37.85 38.30 36.69 37.15 4,867,477 -0.70(-1.85%)
Nov 13, 2007 38.16 38.22 36.10 37.85 7,235,368 +0.01(+0.03%)
Nov 12, 2007 39.80 40.21 37.64 37.84 5,756,238 -2.22(-5.55%)
Nov 09, 2007 39.09 40.85 38.56 40.06 5,225,042 +0.12(+0.31%)
Nov 08, 2007 41.11 41.68 38.07 39.94 6,282,333 -1.40(-3.39%)
Nov 07, 2007 41.77 42.09 41.32 41.34 3,056,256 -0.71(-1.69%)
Nov 06, 2007 41.22 42.06 40.53 42.05 2,551,502 +0.61(+1.48%)
Nov 05, 2007 40.92 41.67 40.29 41.43 1,752,374 +0.11(+0.26%)
Nov 02, 2007 41.22 41.73 40.50 41.33 2,448,550 +0.47(+1.15%)
Nov 01, 2007 40.80 41.22 40.16 40.86 3,833,296 -0.35(-0.86%)
Oct 31, 2007 40.68 41.22 40.28 41.21 2,918,972 +0.61(+1.51%)
Oct 30, 2007 40.52 40.80 39.90 40.60 2,268,747 +0.01(+0.02%)
Oct 29, 2007 40.32 40.77 39.96 40.59 2,534,575 +0.27(+0.67%)
Oct 26, 2007 40.66 40.87 39.92 40.32 3,190,722 +0.31(+0.77%)
Oct 25, 2007 38.78 40.73 38.78 40.02 3,694,584 -0.02(-0.05%)
Oct 24, 2007 40.18 40.22 38.70 40.03 4,109,968 +0.13(+0.34%)
Oct 23, 2007 39.45 40.35 39.00 39.90 4,543,817 +0.65(+1.66%)
Oct 22, 2007 38.01 39.35 37.90 39.25 4,561,941 +1.24(+3.25%)
Oct 19, 2007 38.82 39.17 37.59 38.01 5,534,604 -0.86(-2.22%)
Oct 18, 2007 37.93 39.14 36.90 38.88 13,900,430 -1.17(-2.92%)
Oct 17, 2007 40.78 41.13 39.69 40.04 6,812,355 -0.12(-0.31%)
Oct 16, 2007 40.95 40.98 40.02 40.17 5,528,746 -0.44(-1.09%)
Oct 15, 2007 40.30 40.69 39.81 40.61 3,352,060 +0.25(+0.62%)
Oct 12, 2007 39.54 40.75 39.36 40.36 4,827,663 +1.09(+2.78%)
Oct 11, 2007 39.96 40.17 39.06 39.27 3,905,364 -0.44(-1.11%)
Oct 10, 2007 39.43 39.90 39.34 39.71 2,456,497 +0.23(+0.58%)
Oct 09, 2007 38.82 39.55 38.79 39.48 2,920,802 +0.62(+1.60%)
Oct 08, 2007 38.71 38.97 38.25 38.86 1,736,212 +0.13(+0.35%)
Oct 05, 2007 38.61 39.00 38.39 38.72 4,288,926 +0.33(+0.85%)
Oct 04, 2007 38.83 38.99 38.26 38.40 2,790,687 -0.29(-0.74%)
Oct 03, 2007 38.26 40.03 38.22 38.68 5,206,742 +0.35(+0.93%)
Oct 02, 2007 38.27 38.49 38.12 38.33 2,132,128 +0.12(+0.30%)
Oct 01, 2007 37.75 38.60 37.67 38.21 2,983,679 -0.44(-1.14%)
Sep 28, 2007 39.12 39.13 38.45 38.65 3,088,544 -0.35(-0.88%)
Sep 27, 2007 38.35 39.10 38.27 39.00 2,292,196 +0.67(+1.75%)
Sep 26, 2007 37.79 38.34 37.55 38.33 1,890,352 +0.60(+1.60%)
Sep 25, 2007 37.15 37.98 37.03 37.72 2,140,322 +0.60(+1.63%)
Sep 24, 2007 37.17 37.56 36.75 37.12 2,070,628 -0.10(-0.26%)
Sep 21, 2007 37.56 37.73 37.08 37.22 3,482,082 -0.24(-0.64%)
Sep 20, 2007 37.41 38.19 37.24 37.46 2,430,244 +0.02(+0.05%)
Sep 19, 2007 37.45 37.78 37.17 37.44 3,314,899 +0.04(+0.10%)
Sep 18, 2007 36.43 37.46 36.04 37.40 3,496,779 +1.28(+3.56%)
Sep 17, 2007 36.26 36.31 35.73 36.11 1,605,544 -0.24(-0.66%)
Sep 14, 2007 35.85 36.57 35.58 36.35 2,584,617 +0.39(+1.09%)
Sep 13, 2007 36.32 36.64 35.65 35.96 3,715,847 -0.10(-0.27%)
Sep 12, 2007 35.64 36.18 35.49 36.06 2,553,804 +0.13(+0.37%)
Sep 11, 2007 34.20 36.40 34.18 35.92 4,617,437 +1.40(+4.05%)
Sep 10, 2007 34.18 34.81 33.89 34.52 2,939,784 +0.61(+1.81%)
Sep 07, 2007 34.64 34.78 33.58 33.91 4,041,642 -1.26(-3.57%)
Sep 06, 2007 35.18 35.65 34.69 35.16 904,446 +0.15(+0.44%)
Sep 05, 2007 35.23 35.58 34.90 35.01 1,203,897 -0.32(-0.90%)
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.