Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 50.12 50.12 49.18 49.28 1,078,994 -1.12(-2.22%)
Dec 28, 2007 50.50 51.52 49.98 50.40 993,650 -0.37(-0.72%)
Dec 27, 2007 52.11 52.23 50.54 50.76 1,099,530 -1.13(-2.19%)
Dec 26, 2007 52.47 52.78 51.70 51.90 563,880 -1.08(-2.03%)
Dec 24, 2007 52.83 53.40 52.54 52.97 270,587 -0.18(-0.34%)
Dec 21, 2007 53.10 53.57 51.13 53.15 1,536,097 +0.75(+1.44%)
Dec 20, 2007 54.46 54.55 52.07 52.40 2,193,946 -1.59(-2.94%)
Dec 19, 2007 50.46 54.52 48.91 53.99 3,837,667 +3.88(+7.73%)
Dec 18, 2007 49.71 50.24 49.28 50.11 847,701 +0.66(+1.34%)
Dec 17, 2007 50.28 50.54 49.45 49.45 820,035 -0.95(-1.88%)
Dec 14, 2007 50.60 50.75 50.00 50.40 1,094,376 -0.59(-1.15%)
Dec 13, 2007 51.43 51.45 50.28 50.99 819,298 -0.47(-0.91%)
Dec 12, 2007 52.59 52.74 50.68 51.45 1,199,066 +0.06(+0.13%)
Dec 11, 2007 51.89 53.25 51.19 51.39 1,369,914 -0.47(-0.91%)
Dec 10, 2007 52.07 52.28 51.50 51.86 561,882 +0.04(+0.08%)
Dec 07, 2007 52.52 52.96 51.50 51.82 1,180,056 -0.65(-1.23%)
Dec 06, 2007 52.44 52.64 51.84 52.46 1,371,252 +0.02(+0.04%)
Dec 05, 2007 52.23 52.84 51.79 52.44 1,229,266 +0.53(+1.02%)
Dec 04, 2007 53.09 53.28 51.72 51.91 1,687,879 -1.37(-2.57%)
Dec 03, 2007 54.01 54.13 53.10 53.28 1,284,507 -0.39(-0.74%)
Nov 30, 2007 53.66 54.67 53.38 53.68 1,117,311 +0.59(+1.11%)
Nov 29, 2007 53.91 53.91 52.56 53.09 977,560 -0.88(-1.64%)
Nov 28, 2007 53.39 54.09 52.90 53.97 1,573,892 +0.88(+1.65%)
Nov 27, 2007 52.87 53.86 52.31 53.10 1,309,862 +0.26(+0.49%)
Nov 26, 2007 53.90 55.30 52.77 52.84 1,312,042 -1.17(-2.17%)
Nov 23, 2007 53.34 54.08 53.00 54.01 443,357 +0.72(+1.36%)
Nov 21, 2007 53.44 54.27 53.00 53.28 819,243 -0.71(-1.32%)
Nov 20, 2007 53.46 55.29 53.25 53.99 1,422,937 +0.52(+0.98%)
Nov 19, 2007 55.00 55.23 53.43 53.47 1,210,237 -1.77(-3.21%)
Nov 16, 2007 56.87 56.87 54.59 55.24 1,732,048 -1.23(-2.19%)
Nov 15, 2007 58.59 58.95 56.26 56.48 1,535,588 -2.40(-4.08%)
Nov 14, 2007 59.57 60.03 58.72 58.88 680,223 -0.56(-0.94%)
Nov 13, 2007 57.98 59.45 57.71 59.44 786,122 +1.83(+3.18%)
Nov 12, 2007 57.34 59.01 55.48 57.61 1,059,942 +0.29(+0.50%)
Nov 09, 2007 56.56 58.03 56.06 57.32 919,179 -0.01(-0.01%)
Nov 08, 2007 57.74 57.81 55.49 57.33 1,370,800 -0.36(-0.62%)
Nov 07, 2007 59.23 59.23 57.24 57.69 840,317 -1.18(-2.00%)
Nov 06, 2007 58.28 58.91 57.54 58.87 778,174 +0.70(+1.20%)
Nov 05, 2007 59.66 59.66 57.84 58.17 933,600 -1.60(-2.68%)
Nov 02, 2007 59.81 60.53 59.30 59.77 927,121 -0.37(-0.61%)
Nov 01, 2007 62.54 62.54 59.96 60.14 1,492,813 -2.40(-3.83%)
Oct 31, 2007 61.34 62.70 61.02 62.53 1,335,367 +1.19(+1.94%)
Oct 30, 2007 60.65 62.33 60.48 61.34 1,288,551 +0.21(+0.34%)
Oct 29, 2007 60.24 61.31 60.14 61.13 926,006 +0.87(+1.44%)
Oct 26, 2007 61.00 61.00 59.78 60.27 851,812 -0.11(-0.18%)
Oct 25, 2007 59.85 60.61 59.08 60.37 1,317,253 +1.33(+2.25%)
Oct 24, 2007 58.31 59.32 57.88 59.05 1,204,321 +0.65(+1.11%)
Oct 23, 2007 60.63 60.98 58.13 58.40 1,369,782 -2.23(-3.68%)
Oct 22, 2007 59.29 60.69 59.21 60.63 1,052,799 +1.08(+1.81%)
Oct 19, 2007 59.57 60.35 58.72 59.56 2,672,545 +1.41(+2.42%)
Oct 18, 2007 57.13 61.92 55.69 58.15 5,115,331 +0.84(+1.47%)
Oct 17, 2007 57.94 58.97 56.01 57.31 1,307,639 -0.83(-1.43%)
Oct 16, 2007 55.69 58.46 55.69 58.14 1,863,996 +1.99(+3.54%)
Oct 15, 2007 56.76 56.89 55.54 56.15 1,501,173 -0.88(-1.54%)
Oct 12, 2007 57.37 57.67 56.76 57.03 734,563 -0.34(-0.59%)
Oct 11, 2007 59.25 59.25 57.11 57.37 1,399,042 -1.79(-3.02%)
Oct 10, 2007 59.59 59.86 59.15 59.15 1,542,415 -0.49(-0.82%)
Oct 09, 2007 60.22 60.22 58.95 59.64 1,090,280 -0.33(-0.55%)
Oct 08, 2007 60.50 60.57 59.86 59.97 415,212 -0.52(-0.87%)
Oct 05, 2007 60.07 60.72 60.07 60.50 485,714 +0.88(+1.48%)
Oct 04, 2007 60.80 60.80 59.44 59.61 743,480 -0.81(-1.34%)
Oct 03, 2007 60.22 60.81 60.17 60.42 1,089,723 -0.04(-0.07%)
Oct 02, 2007 60.21 60.62 60.09 60.47 754,906 +0.12(+0.20%)
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.