Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 46.38 46.68 46.17 46.19 3,177,224 -0.42(-0.91%)
Dec 28, 2007 47.18 47.18 46.22 46.62 3,947,587 -0.17(-0.36%)
Dec 27, 2007 47.17 47.39 46.72 46.79 4,160,798 -0.37(-0.78%)
Dec 26, 2007 47.65 47.65 46.98 47.15 3,910,332 -0.10(-0.22%)
Dec 24, 2007 46.85 47.41 46.73 47.26 1,623,507 +0.11(+0.24%)
Dec 21, 2007 47.01 47.57 46.47 47.14 12,833,934 +0.85(+1.85%)
Dec 20, 2007 46.45 46.74 45.94 46.29 6,203,559 -0.24(-0.52%)
Dec 19, 2007 46.94 47.03 46.08 46.53 6,816,513 -0.50(-1.07%)
Dec 18, 2007 47.23 47.28 46.58 47.03 5,622,772 +0.04(+0.08%)
Dec 17, 2007 46.78 47.50 46.78 46.99 6,811,139 -0.08(-0.17%)
Dec 14, 2007 47.18 47.98 47.05 47.08 6,157,143 -0.54(-1.14%)
Dec 13, 2007 47.34 47.70 46.75 47.62 7,837,982 +0.14(+0.30%)
Dec 12, 2007 48.27 48.59 47.10 47.48 13,240,672 +1.10(+2.37%)
Dec 11, 2007 47.69 47.69 46.38 46.38 7,868,737 -1.15(-2.41%)
Dec 10, 2007 47.26 47.74 47.26 47.52 6,008,769 +0.30(+0.64%)
Dec 07, 2007 46.05 47.41 46.05 47.22 6,770,901 +0.75(+1.62%)
Dec 06, 2007 45.87 46.57 45.78 46.47 5,361,760 +0.58(+1.27%)
Dec 05, 2007 45.30 46.01 45.20 45.89 5,942,832 +0.91(+2.03%)
Dec 04, 2007 44.86 45.44 44.70 44.97 5,820,923 -0.07(-0.15%)
Dec 03, 2007 45.71 46.01 44.89 45.04 7,798,018 -0.58(-1.26%)
Nov 30, 2007 46.26 46.53 45.13 45.61 10,475,008 -0.19(-0.42%)
Nov 29, 2007 45.51 46.07 45.45 45.81 5,889,244 +0.11(+0.24%)
Nov 28, 2007 45.24 45.91 44.95 45.70 7,990,224 +0.71(+1.57%)
Nov 27, 2007 44.69 45.14 44.36 44.99 7,883,771 +0.61(+1.38%)
Nov 26, 2007 45.43 45.44 44.32 44.38 7,424,611 -0.96(-2.11%)
Nov 23, 2007 44.83 45.33 44.41 45.33 3,150,547 +0.83(+1.86%)
Nov 21, 2007 44.70 45.20 44.51 44.51 8,585,023 -0.48(-1.06%)
Nov 20, 2007 44.92 45.30 44.39 44.98 8,085,317 +0.22(+0.50%)
Nov 19, 2007 44.50 45.11 44.40 44.76 9,168,399 +0.07(+0.16%)
Nov 16, 2007 43.90 44.70 43.70 44.69 11,800,297 +1.05(+2.41%)
Nov 15, 2007 43.85 44.24 43.45 43.64 7,673,702 -0.31(-0.70%)
Nov 14, 2007 44.68 44.88 43.85 43.94 6,686,463 -0.56(-1.26%)
Nov 13, 2007 43.85 44.55 43.41 44.50 9,153,293 +1.10(+2.54%)
Nov 12, 2007 43.57 43.99 43.27 43.40 8,627,765 -0.16(-0.36%)
Nov 09, 2007 43.82 44.65 43.38 43.56 16,680,760 -1.82(-4.01%)
Nov 08, 2007 45.66 45.79 44.67 45.38 13,841,498 -0.24(-0.53%)
Nov 07, 2007 46.73 46.73 45.62 45.62 8,185,983 -1.19(-2.55%)
Nov 06, 2007 46.63 46.94 46.13 46.81 6,074,713 +0.22(+0.47%)
Nov 05, 2007 46.53 46.75 45.93 46.59 6,831,756 +0.09(+0.19%)
Nov 02, 2007 46.40 46.57 45.55 46.51 8,976,240 +0.54(+1.18%)
Nov 01, 2007 47.15 47.27 45.95 45.96 7,926,389 -1.35(-2.85%)
Oct 31, 2007 47.10 47.61 46.76 47.31 8,467,006 +0.31(+0.66%)
Oct 30, 2007 47.09 47.24 46.74 47.00 5,095,792 -0.10(-0.21%)
Oct 29, 2007 47.36 47.41 46.71 47.10 6,662,843 -0.09(-0.19%)
Oct 26, 2007 47.38 47.38 46.89 47.19 5,226,121 +0.02(+0.05%)
Oct 25, 2007 47.49 47.56 46.70 47.16 7,463,043 -0.01(-0.01%)
Oct 24, 2007 47.07 47.19 46.24 47.17 9,137,087 +0.09(+0.20%)
Oct 23, 2007 47.59 47.69 46.23 47.08 13,658,607 -0.19(-0.41%)
Oct 22, 2007 46.76 47.50 46.06 47.27 16,416,712 -0.19(-0.39%)
Oct 19, 2007 50.89 50.95 47.27 47.45 27,833,808 -4.44(-8.56%)
Oct 18, 2007 51.65 52.24 51.08 51.90 4,555,675 +0.26(+0.50%)
Oct 17, 2007 51.85 52.07 51.00 51.64 6,234,437 +0.15(+0.30%)
Oct 16, 2007 51.73 51.83 51.23 51.49 5,108,569 -0.22(-0.43%)
Oct 15, 2007 51.60 51.90 51.24 51.71 5,528,579 +0.12(+0.23%)
Oct 12, 2007 51.86 51.99 51.33 51.59 4,784,473 -0.10(-0.20%)
Oct 11, 2007 52.65 52.86 51.45 51.69 6,716,134 -0.80(-1.52%)
Oct 10, 2007 52.11 53.14 52.11 52.49 5,351,040 +0.11(+0.21%)
Oct 09, 2007 51.97 52.59 51.96 52.38 6,314,021 +0.12(+0.22%)
Oct 08, 2007 52.46 52.57 52.05 52.27 4,046,406 -0.24(-0.46%)
Oct 05, 2007 51.91 52.55 51.84 52.51 6,863,630 +0.88(+1.70%)
Oct 04, 2007 51.91 51.98 51.51 51.63 4,397,966 +0.03(+0.06%)
Oct 03, 2007 51.31 51.93 51.21 51.60 5,172,020 +0.16(+0.32%)
Oct 02, 2007 51.69 51.98 51.27 51.44 6,388,678 -0.47(-0.90%)
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.