Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 50.63 50.82 49.85 50.06 774,889 -0.62(-1.23%)
Dec 28, 2007 51.09 51.47 50.58 50.68 608,836 +0.19(+0.37%)
Dec 27, 2007 51.70 51.74 50.47 50.49 768,078 -1.29(-2.49%)
Dec 26, 2007 52.15 52.15 51.36 51.78 428,878 -0.40(-0.77%)
Dec 24, 2007 51.08 52.20 50.82 52.18 427,374 +1.10(+2.15%)
Dec 21, 2007 51.16 51.54 50.60 51.08 1,267,792 +0.36(+0.71%)
Dec 20, 2007 50.65 51.16 50.01 50.72 944,896 +0.37(+0.73%)
Dec 19, 2007 50.65 50.65 48.99 50.36 1,700,087 +0.09(+0.18%)
Dec 18, 2007 49.72 50.51 49.42 50.27 1,893,122 +0.62(+1.25%)
Dec 17, 2007 49.17 50.18 49.02 49.65 1,624,171 +0.37(+0.74%)
Dec 14, 2007 50.21 50.21 49.08 49.28 1,704,768 -0.92(-1.83%)
Dec 13, 2007 48.73 50.20 48.63 50.20 2,189,799 +1.13(+2.30%)
Dec 12, 2007 49.36 49.57 48.11 49.07 2,619,585 +1.37(+2.87%)
Dec 11, 2007 48.99 49.38 47.62 47.70 1,896,816 -1.65(-3.34%)
Dec 10, 2007 48.58 49.82 48.58 49.35 1,085,859 +0.55(+1.13%)
Dec 07, 2007 49.79 49.79 48.55 48.79 1,515,570 -0.58(-1.17%)
Dec 06, 2007 49.20 49.75 48.82 49.37 1,990,629 +0.15(+0.30%)
Dec 05, 2007 49.26 49.33 48.72 49.22 1,599,507 +0.49(+1.00%)
Dec 04, 2007 48.45 49.11 48.05 48.73 1,982,169 +0.09(+0.18%)
Dec 03, 2007 48.91 49.21 47.86 48.64 3,449,268 -0.31(-0.64%)
Nov 30, 2007 50.88 51.46 47.70 48.96 4,576,976 -1.59(-3.14%)
Nov 29, 2007 50.08 50.55 49.43 50.54 1,597,595 +0.20(+0.40%)
Nov 28, 2007 49.14 50.34 48.95 50.34 1,934,423 +1.20(+2.44%)
Nov 27, 2007 48.66 49.38 48.40 49.14 2,632,490 +0.28(+0.58%)
Nov 26, 2007 49.37 49.53 48.86 48.86 1,991,776 -0.61(-1.23%)
Nov 23, 2007 49.88 50.26 49.29 49.47 564,932 -0.07(-0.14%)
Nov 21, 2007 49.23 50.12 48.20 49.53 2,259,040 -0.19(-0.38%)
Nov 20, 2007 49.36 50.02 48.45 49.72 2,384,693 +0.40(+0.82%)
Nov 19, 2007 48.93 49.50 48.52 49.32 2,150,674 +0.18(+0.37%)
Nov 16, 2007 49.11 49.76 48.07 49.14 2,510,584 -0.52(-1.05%)
Nov 15, 2007 48.07 50.05 47.80 49.66 2,166,712 +1.52(+3.16%)
Nov 14, 2007 50.26 50.26 47.77 48.14 2,432,539 -1.58(-3.18%)
Nov 13, 2007 49.08 49.72 48.35 49.72 1,462,918 +1.32(+2.74%)
Nov 12, 2007 47.86 49.82 47.48 48.40 2,393,424 +0.92(+1.94%)
Nov 09, 2007 47.59 48.31 46.87 47.48 1,487,422 -0.66(-1.37%)
Nov 08, 2007 48.04 48.21 46.94 48.13 1,894,759 +0.49(+1.02%)
Nov 07, 2007 49.09 49.09 47.38 47.65 1,464,666 -1.50(-3.06%)
Nov 06, 2007 48.57 49.86 48.05 49.15 2,482,390 +0.16(+0.34%)
Nov 05, 2007 46.18 49.23 46.18 48.99 2,562,154 +0.67(+1.38%)
Nov 02, 2007 46.41 48.68 45.69 48.32 3,405,255 +1.93(+4.16%)
Nov 01, 2007 44.67 47.50 44.52 46.39 5,821,601 +2.66(+6.09%)
Oct 31, 2007 43.89 44.03 43.15 43.73 1,549,522 -0.05(-0.12%)
Oct 30, 2007 43.79 44.37 43.67 43.78 1,453,161 -0.11(-0.26%)
Oct 29, 2007 44.02 44.28 43.41 43.89 1,355,197 +0.08(+0.19%)
Oct 26, 2007 42.89 43.97 42.24 43.81 2,262,270 +1.68(+4.00%)
Oct 25, 2007 42.48 42.69 41.82 42.13 1,637,596 -0.58(-1.37%)
Oct 24, 2007 42.18 42.80 41.62 42.71 2,027,984 +0.40(+0.94%)
Oct 23, 2007 42.87 43.14 41.90 42.31 2,206,806 +0.16(+0.39%)
Oct 22, 2007 40.58 42.16 40.58 42.15 1,704,154 +1.08(+2.62%)
Oct 19, 2007 42.07 42.34 41.07 41.07 1,169,158 -1.17(-2.78%)
Oct 18, 2007 41.71 42.56 41.62 42.25 944,762 +0.27(+0.64%)
Oct 17, 2007 42.13 42.33 41.62 41.98 1,345,975 -0.05(-0.12%)
Oct 16, 2007 42.25 42.44 41.68 42.03 1,360,543 -0.21(-0.50%)
Oct 15, 2007 42.42 42.69 41.95 42.24 2,007,937 +0.33(+0.79%)
Oct 12, 2007 40.80 42.42 40.80 41.91 1,550,190 +1.29(+3.19%)
Oct 11, 2007 41.67 41.94 40.45 40.61 1,553,131 -0.70(-1.70%)
Oct 10, 2007 41.83 42.05 41.12 41.32 965,210 -0.55(-1.30%)
Oct 09, 2007 41.69 41.89 41.28 41.86 483,273 +0.28(+0.68%)
Oct 08, 2007 42.27 42.27 41.45 41.58 655,680 -0.69(-1.63%)
Oct 05, 2007 41.42 42.35 41.37 42.27 2,458,600 +1.31(+3.20%)
Oct 04, 2007 41.01 41.12 40.52 40.96 824,745 -0.06(-0.15%)
Oct 03, 2007 41.19 41.44 40.89 41.02 1,042,058 -0.27(-0.65%)
Oct 02, 2007 40.78 41.46 40.36 41.29 1,082,019 +0.30(+0.73%)
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.