Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 42.39 42.39 41.45 41.56 15,252,370 -0.88(-2.07%)
Dec 28, 2007 42.25 42.79 42.04 42.44 20,490,536 +0.42(+1.00%)
Dec 27, 2007 42.25 42.50 41.89 42.02 18,613,544 -0.28(-0.66%)
Dec 26, 2007 41.48 42.48 41.10 42.30 20,564,298 +0.80(+1.93%)
Dec 24, 2007 41.52 41.70 41.13 41.50 7,664,074 +0.02(+0.05%)
Dec 21, 2007 40.61 41.67 40.40 41.48 39,546,000 +1.22(+3.03%)
Dec 20, 2007 40.27 40.42 39.76 40.26 17,727,836 +0.32(+0.80%)
Dec 19, 2007 40.69 40.76 39.63 39.94 25,529,780 -0.66(-1.63%)
Dec 18, 2007 40.87 41.14 40.52 40.60 24,065,964 +0.10(+0.25%)
Dec 17, 2007 41.04 41.14 40.44 40.50 23,497,466 -0.64(-1.56%)
Dec 14, 2007 41.84 41.84 41.06 41.14 19,942,956 -0.66(-1.58%)
Dec 13, 2007 41.69 41.87 41.28 41.80 28,661,280 +0.09(+0.22%)
Dec 12, 2007 41.07 42.00 40.76 41.71 62,244,548 +2.25(+5.70%)
Dec 11, 2007 39.64 40.69 39.06 39.46 56,936,384 +1.56(+4.12%)
Dec 10, 2007 38.50 38.50 37.78 37.90 31,715,238 -0.57(-1.48%)
Dec 07, 2007 38.82 39.18 38.45 38.47 25,337,698 -0.35(-0.90%)
Dec 06, 2007 38.41 38.86 37.90 38.82 22,526,596 +0.40(+1.04%)
Dec 05, 2007 37.90 38.50 37.71 38.42 22,915,432 +0.56(+1.48%)
Dec 04, 2007 38.01 38.68 37.82 37.86 19,369,624 -0.42(-1.10%)
Dec 03, 2007 38.49 38.75 38.09 38.28 17,632,304 +0.07(+0.18%)
Nov 30, 2007 38.76 38.76 37.74 38.21 29,525,906 +0.18(+0.47%)
Nov 29, 2007 37.55 38.25 37.50 38.03 23,187,868 +0.53(+1.41%)
Nov 28, 2007 37.48 37.66 37.07 37.50 41,147,740 +0.77(+2.10%)
Nov 27, 2007 36.57 37.04 36.25 36.73 29,084,968 +0.38(+1.05%)
Nov 26, 2007 37.63 37.94 36.25 36.35 30,618,684 -1.28(-3.40%)
Nov 23, 2007 37.62 37.91 37.38 37.63 11,896,384 +0.18(+0.48%)
Nov 21, 2007 37.64 38.10 37.45 37.45 18,048,596 -0.58(-1.53%)
Nov 20, 2007 38.24 38.41 37.69 38.03 32,082,906 +0.28(+0.74%)
Nov 19, 2007 39.49 39.49 37.46 37.75 49,621,820 -1.80(-4.55%)
Nov 16, 2007 39.56 40.54 39.30 39.55 43,106,340 +0.18(+0.46%)
Nov 15, 2007 39.26 40.04 39.24 39.37 19,791,256 +0.03(+0.08%)
Nov 14, 2007 40.05 40.10 39.21 39.34 20,376,496 -0.51(-1.28%)
Nov 13, 2007 38.90 39.97 38.87 39.85 23,059,792 +1.20(+3.10%)
Nov 12, 2007 39.05 39.40 38.61 38.65 20,422,408 -0.55(-1.40%)
Nov 09, 2007 38.74 39.91 38.74 39.20 29,649,324 -0.14(-0.36%)
Nov 08, 2007 38.69 40.23 38.58 39.34 29,601,678 +0.68(+1.76%)
Nov 07, 2007 39.40 39.71 38.60 38.66 26,868,566 -1.38(-3.45%)
Nov 06, 2007 40.01 40.15 39.49 40.04 20,790,370 +0.00(+0.00%)
Nov 05, 2007 39.98 40.39 39.88 40.04 20,551,720 -0.38(-0.94%)
Nov 02, 2007 40.70 40.83 39.79 40.42 24,377,472 -0.04(-0.10%)
Nov 01, 2007 41.65 41.86 40.43 40.46 23,990,000 -1.33(-3.18%)
Oct 31, 2007 41.51 41.79 41.15 41.79 24,658,788 +0.38(+0.92%)
Oct 30, 2007 41.67 41.75 41.37 41.41 18,217,600 -0.33(-0.79%)
Oct 29, 2007 41.69 41.98 41.33 41.74 18,336,400 +0.28(+0.68%)
Oct 26, 2007 41.31 41.51 40.73 41.46 20,169,722 +0.46(+1.12%)
Oct 25, 2007 41.53 41.77 40.57 41.00 23,633,888 -0.55(-1.32%)
Oct 24, 2007 41.90 41.90 40.34 41.55 30,140,500 -0.47(-1.12%)
Oct 23, 2007 41.50 42.15 41.21 42.02 27,687,110 +0.85(+2.06%)
Oct 22, 2007 40.98 41.49 40.82 41.17 20,203,500 -0.20(-0.48%)
Oct 19, 2007 41.70 41.90 41.04 41.37 27,769,600 -0.44(-1.05%)
Oct 18, 2007 41.86 42.35 41.71 41.81 21,053,100 -0.12(-0.29%)
Oct 17, 2007 42.57 42.57 41.33 41.93 22,496,900 +0.11(+0.26%)
Oct 16, 2007 42.18 42.72 41.73 41.82 24,996,598 -0.37(-0.88%)
Oct 15, 2007 42.01 42.70 42.01 42.19 18,835,800 -0.10(-0.24%)
Oct 12, 2007 41.93 42.35 41.74 42.29 14,730,801 +0.68(+1.63%)
Oct 11, 2007 42.00 42.57 41.50 41.61 20,441,114 -0.14(-0.34%)
Oct 10, 2007 41.94 42.19 41.70 41.75 16,242,327 -0.23(-0.55%)
Oct 09, 2007 41.82 42.16 41.70 41.98 14,303,800 +0.05(+0.12%)
Oct 08, 2007 42.00 42.20 41.78 41.93 8,993,100 -0.21(-0.50%)
Oct 05, 2007 42.09 42.24 41.76 42.14 15,128,600 +0.15(+0.36%)
Oct 04, 2007 41.93 42.15 41.83 41.99 14,882,404 +0.07(+0.17%)
Oct 03, 2007 42.05 42.30 41.73 41.92 17,804,102 -0.49(-1.16%)
Oct 02, 2007 42.35 42.45 42.14 42.41 16,276,857 +0.18(+0.43%)
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.