Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 50.10 50.29 49.70 49.76 1,462,082 -0.50(-0.99%)
Dec 28, 2007 49.75 50.61 49.75 50.26 1,107,890 +0.41(+0.82%)
Dec 27, 2007 51.10 51.15 49.62 49.85 1,524,756 -1.19(-2.33%)
Dec 26, 2007 50.85 51.10 50.42 51.04 827,030 +0.02(+0.04%)
Dec 24, 2007 50.70 51.22 50.65 51.02 498,260 +0.03(+0.06%)
Dec 21, 2007 50.90 51.12 50.34 50.99 3,174,163 +0.49(+0.97%)
Dec 20, 2007 50.00 50.57 49.67 50.50 1,851,650 +0.82(+1.65%)
Dec 19, 2007 49.63 50.02 49.20 49.68 1,791,594 -0.10(-0.20%)
Dec 18, 2007 48.52 50.03 48.41 49.78 2,616,402 +1.23(+2.53%)
Dec 17, 2007 49.58 49.59 48.45 48.55 1,863,188 -1.01(-2.04%)
Dec 14, 2007 49.84 50.56 49.54 49.56 2,365,297 -0.77(-1.53%)
Dec 13, 2007 49.40 50.47 49.21 50.33 2,125,751 +0.83(+1.68%)
Dec 12, 2007 49.97 50.13 49.00 49.50 2,452,860 +0.40(+0.81%)
Dec 11, 2007 49.33 50.18 49.00 49.10 2,791,041 -0.58(-1.17%)
Dec 10, 2007 48.64 49.95 48.51 49.68 1,852,438 +1.48(+3.07%)
Dec 07, 2007 48.00 48.37 47.44 48.20 1,587,202 +0.11(+0.23%)
Dec 06, 2007 48.91 48.91 47.40 48.09 3,183,245 -0.63(-1.29%)
Dec 05, 2007 47.98 49.21 47.85 48.72 2,277,312 +1.13(+2.37%)
Dec 04, 2007 46.84 47.95 46.84 47.59 1,410,803 +0.06(+0.13%)
Dec 03, 2007 46.76 47.95 46.69 47.53 2,394,111 +0.44(+0.93%)
Nov 30, 2007 47.42 47.83 46.83 47.09 2,218,408 -0.37(-0.78%)
Nov 29, 2007 46.46 47.64 46.18 47.46 1,925,479 +0.84(+1.80%)
Nov 28, 2007 45.90 46.80 45.35 46.62 3,532,030 +0.75(+1.64%)
Nov 27, 2007 44.95 46.53 44.60 45.87 2,505,887 +1.31(+2.94%)
Nov 26, 2007 45.37 46.13 44.51 44.56 1,689,190 -1.23(-2.69%)
Nov 23, 2007 45.34 46.15 45.25 45.79 640,675 +0.56(+1.24%)
Nov 21, 2007 46.29 47.18 44.90 45.23 2,509,481 -1.11(-2.40%)
Nov 20, 2007 46.14 47.21 45.25 46.34 1,796,193 +0.27(+0.59%)
Nov 19, 2007 46.31 46.69 45.70 46.07 2,897,101 -0.34(-0.73%)
Nov 16, 2007 44.87 47.46 44.78 46.41 6,011,206 -1.05(-2.21%)
Nov 15, 2007 47.28 48.00 46.84 47.46 2,823,014 -0.07(-0.15%)
Nov 14, 2007 48.63 49.00 47.50 47.53 2,579,874 -0.46(-0.96%)
Nov 13, 2007 46.66 48.60 46.44 47.99 3,299,462 +3.15(+7.02%)
Nov 12, 2007 46.02 46.67 44.84 44.84 3,080,308 -1.32(-2.86%)
Nov 09, 2007 46.51 47.26 46.02 46.16 2,479,521 -1.20(-2.53%)
Nov 08, 2007 48.20 48.55 45.50 47.36 3,746,497 -1.06(-2.19%)
Nov 07, 2007 49.38 49.84 48.37 48.42 1,875,734 -1.29(-2.60%)
Nov 06, 2007 49.68 49.73 48.65 49.71 2,448,681 +1.61(+3.35%)
Nov 05, 2007 48.15 48.54 47.79 48.10 1,581,759 -0.71(-1.45%)
Nov 02, 2007 48.37 48.94 47.48 48.81 1,671,482 +1.01(+2.11%)
Nov 01, 2007 48.16 49.00 47.73 47.80 1,871,065 -1.10(-2.25%)
Oct 31, 2007 47.30 48.90 46.85 48.90 3,688,723 +1.94(+4.13%)
Oct 30, 2007 47.59 47.60 46.78 46.96 2,335,547 -0.75(-1.57%)
Oct 29, 2007 47.77 48.12 47.16 47.71 3,150,193 +0.06(+0.13%)
Oct 26, 2007 47.55 48.10 47.36 47.65 1,975,059 +0.40(+0.85%)
Oct 25, 2007 47.54 48.19 46.98 47.25 2,177,610 +0.06(+0.13%)
Oct 24, 2007 46.80 47.44 45.54 47.19 2,103,831 -0.03(-0.06%)
Oct 23, 2007 46.73 47.25 46.46 47.22 1,963,863 -0.27(-0.57%)
Oct 22, 2007 46.72 47.84 45.86 47.49 2,064,900 +0.53(+1.13%)
Oct 19, 2007 49.00 49.27 46.89 46.96 2,690,753 -2.11(-4.30%)
Oct 18, 2007 48.46 49.43 48.30 49.07 1,852,533 +0.70(+1.45%)
Oct 17, 2007 48.50 48.94 47.52 48.37 2,929,894 -0.81(-1.65%)
Oct 16, 2007 49.97 50.50 48.94 49.18 2,025,219 -0.67(-1.34%)
Oct 15, 2007 50.50 51.00 49.44 49.85 1,335,474 -0.95(-1.87%)
Oct 12, 2007 50.25 51.00 50.02 50.80 2,049,987 +0.84(+1.68%)
Oct 11, 2007 50.76 51.32 49.80 49.96 2,266,913 -0.74(-1.46%)
Oct 10, 2007 50.71 50.96 50.35 50.70 1,413,937 -0.05(-0.10%)
Oct 09, 2007 50.76 51.18 50.47 50.75 2,161,668 +0.00(+0.00%)
Oct 08, 2007 50.47 50.93 50.03 50.75 1,214,145 +0.19(+0.38%)
Oct 05, 2007 50.08 50.61 49.21 50.56 2,361,032 +0.59(+1.18%)
Oct 04, 2007 49.78 50.46 49.51 49.97 1,387,846 +0.33(+0.66%)
Oct 03, 2007 49.82 50.00 49.41 49.64 1,135,693 -0.27(-0.54%)
Oct 02, 2007 50.04 50.04 49.13 49.91 1,785,127 +0.09(+0.18%)
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.