Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 38.65 40.17 38.55 39.48 14,439,936 +1.21(+3.17%)
Nov 29, 2007 38.71 38.75 38.19 38.27 7,414,760 -0.49(-1.26%)
Nov 28, 2007 37.90 39.03 37.84 38.76 11,093,920 +1.07(+2.83%)
Nov 27, 2007 37.33 37.94 37.06 37.69 6,999,548 +0.60(+1.62%)
Nov 26, 2007 38.15 38.24 37.00 37.09 7,481,136 -1.03(-2.71%)
Nov 23, 2007 37.78 38.17 37.66 38.12 2,072,310 +0.53(+1.41%)
Nov 21, 2007 37.62 38.17 37.46 37.59 10,362,201 -0.42(-1.10%)
Nov 20, 2007 38.17 38.74 37.40 38.01 10,562,724 -0.17(-0.46%)
Nov 19, 2007 38.74 39.21 38.01 38.19 9,387,820 -0.78(-2.00%)
Nov 16, 2007 40.05 40.08 38.54 38.97 10,231,724 -0.89(-2.24%)
Nov 15, 2007 40.57 40.82 39.66 39.86 5,955,744 -0.95(-2.32%)
Nov 14, 2007 40.71 41.66 40.56 40.81 6,337,332 +0.27(+0.65%)
Nov 13, 2007 39.96 40.66 39.83 40.54 7,237,291 +0.70(+1.77%)
Nov 12, 2007 40.13 40.52 39.75 39.84 5,555,935 -0.44(-1.09%)
Nov 09, 2007 40.81 41.30 40.15 40.28 6,001,499 -1.07(-2.58%)
Nov 08, 2007 41.21 41.77 40.83 41.35 6,591,669 +0.17(+0.42%)
Nov 07, 2007 42.56 42.56 41.14 41.17 5,246,571 -1.36(-3.20%)
Nov 06, 2007 41.81 42.59 41.79 42.53 6,230,849 +0.75(+1.80%)
Nov 05, 2007 40.44 42.01 40.44 41.78 5,286,339 +0.39(+0.94%)
Nov 02, 2007 41.36 41.57 40.80 41.39 6,053,321 +0.22(+0.53%)
Nov 01, 2007 41.98 42.00 41.12 41.17 5,275,527 -0.96(-2.27%)
Oct 31, 2007 42.06 42.32 41.60 42.13 4,797,941 +0.35(+0.83%)
Oct 30, 2007 41.60 42.22 41.50 41.78 4,428,405 +0.14(+0.33%)
Oct 29, 2007 41.51 41.83 41.49 41.64 3,295,851 +0.19(+0.45%)
Oct 26, 2007 41.49 41.60 41.05 41.45 4,666,732 +0.22(+0.52%)
Oct 25, 2007 41.05 41.41 40.73 41.23 4,749,329 +0.29(+0.70%)
Oct 24, 2007 40.75 41.04 40.15 40.95 5,238,745 +0.01(+0.03%)
Oct 23, 2007 40.20 40.98 40.02 40.94 4,796,077 +0.39(+0.96%)
Oct 22, 2007 39.90 40.74 39.87 40.54 6,486,448 -0.13(-0.31%)
Oct 19, 2007 40.87 41.84 39.92 40.67 11,419,997 -1.65(-3.91%)
Oct 18, 2007 42.33 42.53 41.84 42.32 5,200,315 -0.01(-0.02%)
Oct 17, 2007 42.99 43.22 42.14 42.33 7,235,405 -0.32(-0.75%)
Oct 16, 2007 42.88 43.05 42.51 42.65 4,445,985 -0.15(-0.34%)
Oct 15, 2007 43.05 43.24 42.32 42.80 4,515,304 -0.24(-0.55%)
Oct 12, 2007 42.53 43.44 42.30 43.03 3,447,135 +0.58(+1.36%)
Oct 11, 2007 42.45 43.13 42.17 42.46 5,336,560 +0.12(+0.28%)
Oct 10, 2007 42.71 42.81 41.56 42.34 6,960,234 -0.37(-0.87%)
Oct 09, 2007 42.20 42.71 42.10 42.71 5,043,849 +0.45(+1.07%)
Oct 08, 2007 41.81 42.44 41.70 42.25 3,923,502 +0.54(+1.29%)
Oct 05, 2007 41.78 41.95 41.53 41.72 3,905,147 +0.16(+0.39%)
Oct 04, 2007 42.04 42.19 41.50 41.56 3,918,627 -0.22(-0.53%)
Oct 03, 2007 41.65 42.27 41.51 41.78 4,056,575 +0.11(+0.27%)
Oct 02, 2007 42.46 42.51 41.54 41.67 4,771,843 -0.70(-1.66%)
Oct 01, 2007 41.56 42.50 41.47 42.37 5,129,333 +0.90(+2.17%)
Sep 28, 2007 41.27 41.61 41.19 41.47 4,519,463 +0.19(+0.46%)
Sep 27, 2007 41.49 41.63 41.13 41.28 4,872,938 -0.07(-0.17%)
Sep 26, 2007 41.52 41.61 40.98 41.35 4,689,963 +0.15(+0.36%)
Sep 25, 2007 40.38 41.26 40.27 41.21 4,961,701 +0.75(+1.86%)
Sep 24, 2007 40.98 41.24 40.29 40.45 5,644,417 -0.47(-1.16%)
Sep 21, 2007 40.85 41.21 40.57 40.93 12,606,700 +0.36(+0.89%)
Sep 20, 2007 40.55 40.80 40.31 40.57 4,999,128 -0.06(-0.15%)
Sep 19, 2007 40.62 41.12 40.46 40.63 7,934,908 +0.68(+1.71%)
Sep 18, 2007 39.31 40.03 39.04 39.94 6,266,906 +0.66(+1.67%)
Sep 17, 2007 39.28 39.46 38.88 39.29 5,182,663 -0.07(-0.18%)
Sep 14, 2007 39.10 39.44 39.02 39.36 3,355,705 +0.10(+0.25%)
Sep 13, 2007 39.03 39.46 38.94 39.26 4,080,666 +0.23(+0.59%)
Sep 12, 2007 39.22 39.35 38.91 39.03 5,074,810 -0.17(-0.44%)
Sep 11, 2007 38.39 39.38 38.39 39.21 5,401,502 +0.81(+2.11%)
Sep 10, 2007 38.34 38.63 37.74 38.40 4,640,777 +0.24(+0.64%)
Sep 07, 2007 38.98 39.33 38.03 38.15 7,463,560 -1.36(-3.44%)
Sep 06, 2007 38.35 39.52 38.35 39.51 6,226,468 +0.99(+2.57%)
Sep 05, 2007 38.95 39.30 38.30 38.52 7,720,966 -0.78(-1.99%)
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.