Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 43.99 44.01 43.25 43.32 635,959 -0.73(-1.65%)
Dec 28, 2007 44.65 44.65 43.85 44.05 773,081 -0.14(-0.31%)
Dec 27, 2007 44.16 44.41 43.89 44.18 902,181 -0.02(-0.04%)
Dec 26, 2007 43.97 44.23 43.63 44.20 485,793 -0.04(-0.10%)
Dec 24, 2007 43.97 44.24 43.85 44.24 297,097 +0.53(+1.22%)
Dec 21, 2007 43.85 44.22 43.43 43.71 1,539,008 +0.21(+0.49%)
Dec 20, 2007 43.57 43.57 42.79 43.50 1,175,698 +0.15(+0.35%)
Dec 19, 2007 42.87 43.63 42.52 43.35 1,718,504 +0.51(+1.18%)
Dec 18, 2007 42.28 43.00 41.59 42.84 1,667,562 +0.78(+1.85%)
Dec 17, 2007 43.31 43.57 42.06 42.06 1,808,126 -1.41(-3.25%)
Dec 14, 2007 43.61 43.75 43.29 43.47 1,356,019 -0.58(-1.31%)
Dec 13, 2007 43.14 44.14 43.03 44.05 1,402,691 +0.78(+1.80%)
Dec 12, 2007 43.67 43.67 42.87 43.27 1,841,299 +0.53(+1.25%)
Dec 11, 2007 43.71 43.71 42.60 42.74 1,523,939 -0.82(-1.88%)
Dec 10, 2007 42.71 43.56 42.60 43.56 1,526,658 +0.61(+1.42%)
Dec 07, 2007 42.50 43.10 42.06 42.95 1,252,914 +0.44(+1.03%)
Dec 06, 2007 41.77 42.54 41.56 42.51 897,986 +0.72(+1.72%)
Dec 05, 2007 42.18 42.18 41.44 41.79 1,032,966 +0.08(+0.20%)
Dec 04, 2007 41.90 42.04 41.33 41.71 1,921,710 -0.22(-0.52%)
Dec 03, 2007 40.19 42.15 40.19 41.93 2,332,838 +1.40(+3.47%)
Nov 30, 2007 40.16 40.52 39.84 40.52 1,340,669 +0.76(+1.91%)
Nov 29, 2007 39.80 39.95 39.45 39.76 1,281,579 -0.25(-0.63%)
Nov 28, 2007 38.60 40.01 38.60 40.01 1,201,433 +1.43(+3.71%)
Nov 27, 2007 38.14 38.88 37.92 38.58 1,205,563 +0.56(+1.47%)
Nov 26, 2007 38.70 39.53 38.03 38.03 1,154,036 -0.78(-2.01%)
Nov 23, 2007 38.58 38.92 38.37 38.80 302,849 +0.57(+1.48%)
Nov 21, 2007 38.31 38.80 38.02 38.24 1,189,292 -0.25(-0.66%)
Nov 20, 2007 38.28 39.21 38.13 38.49 1,505,144 +0.32(+0.84%)
Nov 19, 2007 38.67 38.86 38.14 38.17 1,263,054 -0.77(-1.98%)
Nov 16, 2007 39.49 39.62 38.69 38.94 2,043,982 -0.21(-0.54%)
Nov 15, 2007 39.84 40.03 38.91 39.15 1,415,430 -0.76(-1.91%)
Nov 14, 2007 39.57 40.17 39.43 39.91 1,098,508 +0.42(+1.07%)
Nov 13, 2007 39.18 39.52 38.97 39.49 1,338,234 +0.70(+1.81%)
Nov 12, 2007 38.81 39.52 38.76 38.79 1,164,705 -0.17(-0.43%)
Nov 09, 2007 38.91 39.62 38.59 38.96 1,366,510 -0.52(-1.33%)
Nov 08, 2007 39.22 39.57 38.77 39.48 1,525,358 +0.30(+0.76%)
Nov 07, 2007 40.23 40.42 39.19 39.19 1,130,649 -1.64(-4.02%)
Nov 06, 2007 39.40 40.83 39.40 40.83 1,381,853 +1.46(+3.72%)
Nov 05, 2007 38.91 39.63 38.74 39.36 1,038,214 +0.18(+0.45%)
Nov 02, 2007 39.02 39.19 38.36 39.19 1,205,014 +0.22(+0.56%)
Nov 01, 2007 39.62 39.84 38.92 38.97 1,003,232 -0.94(-2.35%)
Oct 31, 2007 39.77 39.94 39.06 39.90 1,293,551 +0.19(+0.49%)
Oct 30, 2007 39.95 40.33 39.69 39.71 909,139 -0.41(-1.03%)
Oct 29, 2007 39.97 40.33 39.90 40.12 509,358 +0.14(+0.36%)
Oct 26, 2007 39.59 40.00 39.40 39.98 998,149 +0.80(+2.05%)
Oct 25, 2007 39.69 39.70 38.95 39.18 1,435,519 -0.36(-0.92%)
Oct 24, 2007 39.07 39.62 38.87 39.54 1,524,648 +0.21(+0.54%)
Oct 23, 2007 39.29 39.57 38.37 39.33 1,783,288 +0.09(+0.24%)
Oct 22, 2007 38.56 39.41 38.07 39.24 1,389,773 +0.62(+1.60%)
Oct 19, 2007 38.75 39.26 38.62 38.62 1,385,399 -0.41(-1.06%)
Oct 18, 2007 38.77 39.20 38.58 39.03 804,879 +0.10(+0.26%)
Oct 17, 2007 38.81 39.09 38.62 38.93 844,479 +0.30(+0.79%)
Oct 16, 2007 39.45 39.45 38.48 38.63 992,239 -0.72(-1.83%)
Oct 15, 2007 39.94 40.10 39.17 39.35 761,497 -0.50(-1.25%)
Oct 12, 2007 39.24 39.95 39.02 39.84 769,775 +0.61(+1.55%)
Oct 11, 2007 39.73 40.01 39.10 39.24 1,024,273 -0.55(-1.38%)
Oct 10, 2007 39.75 39.84 39.54 39.79 1,152,470 +0.08(+0.21%)
Oct 09, 2007 39.55 39.84 39.46 39.70 918,477 +0.16(+0.41%)
Oct 08, 2007 39.79 39.80 39.45 39.54 599,788 -0.22(-0.55%)
Oct 05, 2007 40.01 40.07 39.52 39.76 1,297,452 +0.16(+0.41%)
Oct 04, 2007 39.83 40.20 39.54 39.60 1,144,609 -0.07(-0.17%)
Oct 03, 2007 39.94 40.10 39.63 39.67 838,214 -0.41(-1.01%)
Oct 02, 2007 40.33 40.44 39.80 40.07 820,364 -0.41(-1.00%)
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.