Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 28.30 29.10 28.12 28.56 24,847,038 +0.68(+2.44%)
Nov 29, 2007 28.12 28.20 27.55 27.88 19,899,216 -0.39(-1.38%)
Nov 28, 2007 27.30 28.49 27.07 28.27 24,159,560 +1.12(+4.13%)
Nov 27, 2007 27.58 27.61 26.78 27.15 20,150,012 -0.34(-1.24%)
Nov 26, 2007 28.89 29.00 27.41 27.49 16,224,722 -1.46(-5.04%)
Nov 23, 2007 28.18 29.01 28.06 28.95 9,786,582 +0.90(+3.21%)
Nov 21, 2007 28.21 28.39 27.81 28.05 12,611,204 -0.45(-1.58%)
Nov 20, 2007 28.19 28.75 27.95 28.50 24,556,968 +0.31(+1.10%)
Nov 19, 2007 28.83 28.83 28.02 28.19 21,986,376 -0.88(-3.03%)
Nov 16, 2007 29.12 29.20 28.42 29.07 18,189,724 +0.09(+0.31%)
Nov 15, 2007 29.07 29.75 28.84 28.98 17,498,058 -0.05(-0.17%)
Nov 14, 2007 29.29 29.73 28.86 29.03 18,412,976 -0.09(-0.31%)
Nov 13, 2007 28.00 29.23 27.77 29.12 28,296,028 +0.66(+2.32%)
Nov 12, 2007 28.05 29.08 28.00 28.46 18,959,592 +0.41(+1.46%)
Nov 09, 2007 28.69 28.92 27.99 28.05 21,922,604 -1.04(-3.58%)
Nov 08, 2007 29.50 29.56 28.25 29.09 25,256,770 -0.25(-0.85%)
Nov 07, 2007 29.70 29.92 29.30 29.34 16,487,825 -0.72(-2.40%)
Nov 06, 2007 29.50 30.12 29.50 30.06 15,828,216 +0.26(+0.87%)
Nov 05, 2007 30.15 30.15 29.53 29.80 17,489,636 -0.60(-1.97%)
Nov 02, 2007 30.92 31.01 30.12 30.40 16,577,300 -0.29(-0.94%)
Nov 01, 2007 31.40 31.58 30.65 30.69 15,003,320 -0.82(-2.60%)
Oct 31, 2007 31.71 31.80 31.02 31.51 14,936,100 +0.05(+0.16%)
Oct 30, 2007 31.50 31.75 31.28 31.46 18,674,152 +0.06(+0.19%)
Oct 29, 2007 31.55 31.85 31.26 31.40 15,987,600 +0.05(+0.16%)
Oct 26, 2007 31.01 31.55 30.50 31.35 12,484,600 +0.65(+2.12%)
Oct 25, 2007 31.09 31.52 30.38 30.70 24,279,904 -0.18(-0.58%)
Oct 24, 2007 30.99 31.04 30.28 30.88 18,545,622 -0.04(-0.13%)
Oct 23, 2007 31.20 31.20 30.40 30.92 16,354,500 +0.04(+0.13%)
Oct 22, 2007 30.58 31.18 30.36 30.88 17,780,100 +0.12(+0.39%)
Oct 19, 2007 31.72 31.85 30.56 30.76 27,030,000 -0.92(-2.90%)
Oct 18, 2007 31.60 32.01 31.38 31.68 17,879,500 -0.10(-0.31%)
Oct 17, 2007 32.81 32.90 31.45 31.78 23,215,168 -0.73(-2.25%)
Oct 16, 2007 32.95 32.96 32.24 32.51 15,989,755 -0.50(-1.51%)
Oct 15, 2007 33.45 33.65 32.82 33.01 14,904,100 -0.43(-1.29%)
Oct 12, 2007 33.52 33.68 33.20 33.44 12,414,220 +0.01(+0.03%)
Oct 11, 2007 33.70 34.25 33.22 33.43 17,126,900 -0.22(-0.65%)
Oct 10, 2007 33.69 34.00 33.40 33.65 16,501,605 -0.15(-0.44%)
Oct 09, 2007 33.91 34.00 33.42 33.80 14,044,200 -0.13(-0.38%)
Oct 08, 2007 34.27 34.32 33.74 33.93 11,252,120 -0.29(-0.85%)
Oct 05, 2007 34.20 34.55 33.90 34.22 12,933,200 +0.48(+1.42%)
Oct 04, 2007 34.01 34.05 33.50 33.74 12,150,126 -0.13(-0.38%)
Oct 03, 2007 33.27 34.21 33.24 33.87 20,350,440 +0.51(+1.53%)
Oct 02, 2007 33.21 33.67 33.12 33.36 23,355,188 +0.20(+0.60%)
Oct 01, 2007 32.58 33.45 32.57 33.16 22,312,240 +0.72(+2.22%)
Sep 28, 2007 32.81 32.81 32.37 32.44 24,717,800 -0.32(-0.98%)
Sep 27, 2007 33.15 33.23 32.65 32.76 16,988,900 -0.23(-0.70%)
Sep 26, 2007 33.20 33.38 32.81 32.99 18,512,796 -0.09(-0.27%)
Sep 25, 2007 33.18 33.21 32.71 33.08 27,923,396 -0.80(-2.36%)
Sep 24, 2007 34.52 34.79 33.53 33.88 16,851,910 -0.59(-1.71%)
Sep 21, 2007 35.52 35.55 34.47 34.47 23,947,700 -0.85(-2.41%)
Sep 20, 2007 36.18 36.18 35.17 35.32 20,985,340 -0.86(-2.38%)
Sep 19, 2007 36.55 37.15 36.02 36.18 20,241,910 -0.18(-0.50%)
Sep 18, 2007 35.38 36.38 35.25 36.36 21,553,900 +0.98(+2.77%)
Sep 17, 2007 35.35 35.70 35.18 35.38 13,144,825 -0.30(-0.84%)
Sep 14, 2007 35.61 35.83 35.00 35.68 12,541,000 +0.07(+0.20%)
Sep 13, 2007 35.29 35.85 35.12 35.61 16,267,700 +0.52(+1.48%)
Sep 12, 2007 34.52 35.32 34.46 35.09 19,849,804 +0.22(+0.63%)
Sep 11, 2007 34.00 34.90 33.85 34.87 33,242,420 +1.06(+3.14%)
Sep 10, 2007 34.45 34.64 33.40 33.81 22,210,000 -0.40(-1.17%)
Sep 07, 2007 34.81 34.89 34.12 34.21 30,270,026 -1.01(-2.87%)
Sep 06, 2007 36.36 36.77 35.22 35.22 36,329,348 -1.29(-3.53%)
Sep 05, 2007 36.28 36.56 33.01 36.51 45,147,500 +0.15(+0.41%)
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.