Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 44.09 44.29 43.91 44.09 2,843,599 -0.21(-0.47%)
Dec 28, 2007 44.60 44.75 44.11 44.30 3,139,590 -0.10(-0.23%)
Dec 27, 2007 44.60 44.92 44.13 44.40 3,920,096 -0.67(-1.49%)
Dec 26, 2007 45.41 45.41 44.80 45.07 2,975,309 -0.16(-0.35%)
Dec 24, 2007 45.41 45.65 45.07 45.23 1,400,622 -0.12(-0.26%)
Dec 21, 2007 44.21 45.42 44.21 45.35 11,448,528 +1.16(+2.63%)
Dec 20, 2007 42.81 44.42 42.78 44.19 9,094,657 +1.61(+3.78%)
Dec 19, 2007 43.27 43.54 42.25 42.58 7,958,040 -0.60(-1.39%)
Dec 18, 2007 44.04 44.04 42.94 43.18 7,835,758 -0.46(-1.05%)
Dec 17, 2007 44.60 44.65 43.62 43.64 7,129,275 -1.09(-2.44%)
Dec 14, 2007 46.00 46.01 44.60 44.73 7,289,896 -1.49(-3.22%)
Dec 13, 2007 46.01 46.68 45.49 46.22 6,304,143 +0.37(+0.81%)
Dec 12, 2007 46.60 46.75 45.30 45.85 6,534,897 -0.04(-0.09%)
Dec 11, 2007 47.67 47.86 45.77 45.89 6,072,232 -1.80(-3.77%)
Dec 10, 2007 47.23 47.99 47.23 47.69 3,282,970 +0.50(+1.06%)
Dec 07, 2007 47.25 47.62 46.74 47.19 2,642,650 -0.06(-0.13%)
Dec 06, 2007 46.89 47.29 46.53 47.25 2,891,825 +0.55(+1.18%)
Dec 05, 2007 46.84 46.84 46.29 46.70 4,583,644 +0.20(+0.43%)
Dec 04, 2007 46.67 47.17 46.36 46.50 3,886,593 -0.36(-0.77%)
Dec 03, 2007 46.44 47.75 46.01 46.86 6,418,790 +0.71(+1.54%)
Nov 30, 2007 46.25 46.53 45.65 46.15 5,710,705 +0.06(+0.13%)
Nov 29, 2007 45.80 46.39 45.54 46.09 4,896,348 +0.05(+0.11%)
Nov 28, 2007 45.24 46.15 44.88 46.04 8,044,288 +1.45(+3.25%)
Nov 27, 2007 44.26 44.60 43.81 44.59 5,029,450 +0.65(+1.48%)
Nov 26, 2007 44.60 45.21 43.88 43.94 4,801,913 -0.75(-1.68%)
Nov 23, 2007 44.47 44.87 44.12 44.69 3,927,519 +0.34(+0.77%)
Nov 21, 2007 44.72 45.23 43.79 44.35 5,370,074 -0.65(-1.44%)
Nov 20, 2007 44.99 45.65 44.43 45.00 5,509,765 +0.17(+0.38%)
Nov 19, 2007 45.11 45.25 44.57 44.83 7,409,083 -0.48(-1.06%)
Nov 16, 2007 45.58 45.73 44.84 45.31 7,546,044 -0.06(-0.13%)
Nov 15, 2007 45.82 46.31 45.04 45.37 6,787,487 -0.53(-1.15%)
Nov 14, 2007 46.47 46.68 45.77 45.90 8,642,793 -0.20(-0.43%)
Nov 13, 2007 47.11 47.11 45.47 46.10 8,372,432 -0.71(-1.52%)
Nov 12, 2007 46.80 48.90 46.39 46.81 7,935,750 +0.02(+0.04%)
Nov 09, 2007 47.02 47.46 46.42 46.79 6,073,499 -0.75(-1.58%)
Nov 08, 2007 47.19 48.40 46.80 47.54 9,707,136 +0.39(+0.83%)
Nov 07, 2007 48.26 48.33 46.97 47.15 6,692,997 -1.23(-2.54%)
Nov 06, 2007 47.73 48.43 47.39 48.38 5,719,479 +0.69(+1.45%)
Nov 05, 2007 47.81 47.93 47.23 47.69 4,685,610 -0.27(-0.56%)
Nov 02, 2007 48.16 48.39 47.04 47.96 5,249,500 +0.02(+0.04%)
Nov 01, 2007 49.13 49.37 47.85 47.94 7,370,300 -1.57(-3.17%)
Oct 31, 2007 48.49 49.61 48.04 49.51 5,566,100 +1.28(+2.65%)
Oct 30, 2007 49.41 49.41 48.21 48.23 4,027,659 -0.78(-1.59%)
Oct 29, 2007 48.60 49.09 48.44 49.01 4,648,941 +0.64(+1.32%)
Oct 26, 2007 48.47 48.95 47.97 48.37 4,771,900 +0.03(+0.06%)
Oct 25, 2007 47.99 48.51 47.24 48.34 5,672,183 +0.80(+1.68%)
Oct 24, 2007 47.01 47.64 46.84 47.54 11,231,393 +0.73(+1.56%)
Oct 23, 2007 47.81 48.00 46.29 46.81 8,614,600 +0.24(+0.52%)
Oct 22, 2007 45.98 46.80 45.66 46.57 7,514,700 -0.30(-0.64%)
Oct 19, 2007 48.16 48.25 46.84 46.87 7,501,600 -1.28(-2.66%)
Oct 18, 2007 48.27 48.82 47.82 48.15 4,889,800 -0.16(-0.33%)
Oct 17, 2007 48.85 49.15 47.75 48.31 5,585,300 -0.28(-0.58%)
Oct 16, 2007 49.11 49.46 48.31 48.59 4,107,500 -0.78(-1.58%)
Oct 15, 2007 48.98 49.83 48.93 49.37 5,132,300 +0.31(+0.63%)
Oct 12, 2007 49.04 49.25 48.50 49.06 4,372,777 +0.26(+0.53%)
Oct 11, 2007 49.35 49.81 48.51 48.80 5,381,800 -0.21(-0.43%)
Oct 10, 2007 48.90 49.44 48.76 49.01 2,553,960 -0.47(-0.95%)
Oct 09, 2007 49.00 49.55 48.87 49.48 2,803,396 +0.48(+0.98%)
Oct 08, 2007 49.42 49.52 48.84 49.00 2,509,500 -0.55(-1.11%)
Oct 05, 2007 49.88 50.00 49.24 49.55 3,682,900 -0.08(-0.16%)
Oct 04, 2007 49.50 49.86 49.30 49.63 2,210,147 +0.25(+0.51%)
Oct 03, 2007 49.83 49.99 49.29 49.38 3,303,445 -0.62(-1.24%)
Oct 02, 2007 50.12 50.35 49.71 50.00 3,883,375 -0.22(-0.44%)
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.