Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 50.90 51.20 50.29 50.49 955,475 -0.82(-1.59%)
Dec 28, 2007 51.66 51.66 50.89 51.30 1,753,106 +0.19(+0.37%)
Dec 27, 2007 51.17 51.52 50.78 51.12 1,288,682 -0.18(-0.35%)
Dec 26, 2007 50.99 51.41 50.30 51.30 943,418 +0.08(+0.17%)
Dec 24, 2007 51.06 51.67 50.73 51.21 406,917 +0.09(+0.18%)
Dec 21, 2007 50.77 51.33 50.49 51.12 2,451,822 +0.86(+1.70%)
Dec 20, 2007 50.39 50.78 49.65 50.26 1,059,494 +0.34(+0.68%)
Dec 19, 2007 51.07 51.07 49.49 49.92 1,136,645 -0.24(-0.49%)
Dec 18, 2007 49.88 50.55 49.22 50.17 1,699,785 +0.55(+1.12%)
Dec 17, 2007 50.04 50.28 49.34 49.61 1,808,762 -0.86(-1.71%)
Dec 14, 2007 51.47 51.77 50.40 50.48 1,925,188 -1.39(-2.68%)
Dec 13, 2007 50.32 51.92 49.86 51.87 2,493,656 +1.40(+2.77%)
Dec 12, 2007 51.44 51.95 50.06 50.47 2,114,040 +0.26(+0.52%)
Dec 11, 2007 52.15 52.15 49.94 50.21 3,242,073 -1.76(-3.38%)
Dec 10, 2007 52.59 52.59 51.72 51.96 1,806,926 -0.38(-0.72%)
Dec 07, 2007 52.03 53.47 51.92 52.34 2,880,800 +0.30(+0.58%)
Dec 06, 2007 52.00 52.23 51.40 52.04 2,459,218 +0.02(+0.04%)
Dec 05, 2007 51.15 52.11 51.01 52.02 2,819,034 +1.72(+3.42%)
Dec 04, 2007 50.96 51.07 50.01 50.30 3,636,772 -1.06(-2.07%)
Dec 03, 2007 50.63 51.92 50.16 51.36 3,550,691 +0.99(+1.96%)
Nov 30, 2007 49.71 51.14 49.21 50.37 4,383,083 +1.23(+2.50%)
Nov 29, 2007 48.47 49.46 48.19 49.14 2,712,552 +0.62(+1.28%)
Nov 28, 2007 47.41 48.80 47.13 48.52 2,917,109 +1.11(+2.34%)
Nov 27, 2007 46.48 47.54 46.07 47.41 3,628,283 +1.08(+2.33%)
Nov 26, 2007 46.28 47.61 46.20 46.33 1,980,014 +0.26(+0.57%)
Nov 23, 2007 46.01 46.45 45.82 46.07 778,707 +0.26(+0.57%)
Nov 21, 2007 46.14 46.66 45.71 45.81 2,151,646 -0.81(-1.73%)
Nov 20, 2007 46.17 46.88 45.91 46.62 1,841,221 +0.68(+1.47%)
Nov 19, 2007 46.13 46.35 45.70 45.94 2,251,245 -0.49(-1.05%)
Nov 16, 2007 46.89 47.33 46.01 46.43 2,433,254 -0.06(-0.12%)
Nov 15, 2007 46.75 47.48 46.16 46.48 1,987,126 -0.26(-0.56%)
Nov 14, 2007 46.32 47.72 45.77 46.75 2,420,023 +0.80(+1.74%)
Nov 13, 2007 46.36 46.36 45.30 45.95 2,103,405 -0.12(-0.27%)
Nov 12, 2007 46.32 47.22 45.66 46.07 1,544,434 -0.23(-0.51%)
Nov 09, 2007 46.37 46.81 46.04 46.31 1,866,337 -0.52(-1.10%)
Nov 08, 2007 46.55 47.01 45.88 46.82 1,689,236 +0.31(+0.67%)
Nov 07, 2007 47.64 48.01 46.46 46.51 1,861,175 -1.24(-2.60%)
Nov 06, 2007 47.24 47.86 46.72 47.75 1,360,115 +0.52(+1.09%)
Nov 05, 2007 46.93 47.54 46.04 47.24 2,172,821 +0.32(+0.68%)
Nov 02, 2007 48.16 48.16 45.70 46.92 4,512,008 -1.71(-3.52%)
Nov 01, 2007 48.55 49.58 48.43 48.63 2,518,602 -0.70(-1.41%)
Oct 31, 2007 49.25 49.50 48.36 49.32 2,065,986 +0.62(+1.27%)
Oct 30, 2007 49.06 49.71 48.47 48.70 1,258,024 -0.37(-0.75%)
Oct 29, 2007 49.21 50.71 48.97 49.07 1,578,463 +0.14(+0.29%)
Oct 26, 2007 49.99 50.27 48.16 48.93 1,346,248 -0.78(-1.57%)
Oct 25, 2007 48.50 49.97 46.60 49.71 1,986,375 +1.88(+3.93%)
Oct 24, 2007 48.50 48.73 46.97 47.83 1,703,722 -1.01(-2.06%)
Oct 23, 2007 48.56 48.87 48.25 48.83 672,911 +0.46(+0.95%)
Oct 22, 2007 47.62 48.49 47.22 48.37 911,298 +0.03(+0.06%)
Oct 19, 2007 49.63 49.81 48.33 48.34 1,670,199 -1.68(-3.36%)
Oct 18, 2007 50.13 50.62 49.72 50.03 1,321,665 +0.00(+0.00%)
Oct 17, 2007 48.79 50.21 48.72 50.03 2,069,285 +1.79(+3.70%)
Oct 16, 2007 48.42 48.66 48.10 48.24 958,018 -0.32(-0.66%)
Oct 15, 2007 49.68 49.96 48.23 48.56 981,431 -1.12(-2.25%)
Oct 12, 2007 48.86 50.35 48.81 49.68 1,552,070 +0.75(+1.54%)
Oct 11, 2007 50.67 50.88 48.73 48.93 2,202,846 -1.42(-2.82%)
Oct 10, 2007 50.27 50.88 49.84 50.35 1,269,837 +0.17(+0.34%)
Oct 09, 2007 49.47 50.30 49.43 50.18 1,943,280 +0.59(+1.19%)
Oct 08, 2007 49.50 49.99 49.49 49.59 985,368 +0.00(+0.00%)
Oct 05, 2007 49.31 49.89 49.23 49.59 867,984 +0.60(+1.23%)
Oct 04, 2007 49.85 50.21 48.65 48.98 1,353,804 -1.01(-2.01%)
Oct 03, 2007 50.07 50.29 49.48 49.99 1,325,602 -0.42(-0.84%)
Oct 02, 2007 51.44 51.65 50.29 50.41 1,294,314 -0.78(-1.52%)
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.