Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 51.02 51.02 50.08 50.17 1,059,800 -1.14(-2.22%)
Dec 28, 2007 51.42 52.46 50.89 51.31 975,974 -0.37(-0.72%)
Dec 27, 2007 53.05 53.17 51.46 51.68 1,079,971 -1.15(-2.19%)
Dec 26, 2007 53.42 53.74 52.64 52.84 553,849 -1.10(-2.03%)
Dec 24, 2007 53.79 54.37 53.49 53.93 265,774 -0.18(-0.34%)
Dec 21, 2007 54.06 54.54 52.06 54.12 1,508,772 +0.77(+1.44%)
Dec 20, 2007 55.45 55.53 53.01 53.35 2,154,919 -1.61(-2.94%)
Dec 19, 2007 51.38 55.51 49.80 54.96 3,769,400 +3.95(+7.73%)
Dec 18, 2007 50.61 51.15 50.17 51.02 832,622 +0.67(+1.34%)
Dec 17, 2007 51.19 51.46 50.35 50.35 805,448 -0.96(-1.88%)
Dec 14, 2007 51.51 51.67 50.91 51.31 1,074,909 -0.60(-1.15%)
Dec 13, 2007 52.36 52.38 51.19 51.91 804,724 -0.47(-0.91%)
Dec 12, 2007 53.54 53.70 51.60 52.38 1,177,736 +0.07(+0.13%)
Dec 11, 2007 52.83 54.21 52.12 52.32 1,345,545 -0.48(-0.91%)
Dec 10, 2007 53.01 53.23 52.44 52.80 551,887 +0.04(+0.08%)
Dec 07, 2007 53.47 53.92 52.43 52.76 1,159,065 -0.66(-1.23%)
Dec 06, 2007 53.39 53.60 52.78 53.41 1,346,859 +0.02(+0.04%)
Dec 05, 2007 53.18 53.80 52.73 53.39 1,207,399 +0.54(+1.02%)
Dec 04, 2007 54.05 54.25 52.65 52.85 1,657,854 -1.40(-2.57%)
Dec 03, 2007 54.99 55.11 54.06 54.25 1,261,658 -0.40(-0.74%)
Nov 30, 2007 54.63 55.66 54.35 54.65 1,097,435 +0.60(+1.11%)
Nov 29, 2007 54.88 54.88 53.51 54.05 960,170 -0.90(-1.64%)
Nov 28, 2007 54.36 55.07 53.86 54.95 1,545,895 +0.89(+1.65%)
Nov 27, 2007 53.82 54.84 53.26 54.06 1,286,561 +0.26(+0.49%)
Nov 26, 2007 54.88 56.30 53.72 53.79 1,288,703 -1.19(-2.17%)
Nov 23, 2007 54.31 55.06 53.96 54.99 435,470 +0.74(+1.36%)
Nov 21, 2007 54.41 55.25 53.96 54.25 804,669 -0.72(-1.32%)
Nov 20, 2007 54.43 56.29 54.21 54.97 1,397,625 +0.53(+0.98%)
Nov 19, 2007 56.00 56.23 54.40 54.44 1,188,709 -1.80(-3.21%)
Nov 16, 2007 57.90 57.90 55.58 56.24 1,701,237 -1.26(-2.19%)
Nov 15, 2007 59.65 60.02 57.28 57.50 1,508,272 -2.45(-4.08%)
Nov 14, 2007 60.65 61.12 59.79 59.95 668,123 -0.57(-0.94%)
Nov 13, 2007 59.03 60.53 58.76 60.52 772,138 +1.86(+3.18%)
Nov 12, 2007 58.38 60.08 56.48 58.65 1,041,087 +0.29(+0.50%)
Nov 09, 2007 57.59 59.08 57.08 58.36 902,828 -0.01(-0.01%)
Nov 08, 2007 58.79 58.86 56.49 58.37 1,346,416 -0.37(-0.62%)
Nov 07, 2007 60.30 60.30 58.27 58.73 825,369 -1.20(-2.00%)
Nov 06, 2007 59.33 59.98 58.58 59.93 764,331 +0.71(+1.20%)
Nov 05, 2007 60.74 60.74 58.89 59.22 916,993 -1.63(-2.68%)
Nov 02, 2007 60.89 61.63 60.37 60.85 910,629 -0.37(-0.61%)
Nov 01, 2007 63.67 63.67 61.05 61.23 1,466,258 -2.44(-3.83%)
Oct 31, 2007 62.45 63.83 62.12 63.67 1,311,612 +1.21(+1.94%)
Oct 30, 2007 61.74 63.46 61.58 62.45 1,265,629 +0.21(+0.34%)
Oct 29, 2007 61.33 62.42 61.23 62.24 909,534 +0.88(+1.44%)
Oct 26, 2007 62.11 62.11 60.87 61.36 836,659 -0.11(-0.18%)
Oct 25, 2007 60.93 61.71 60.15 61.47 1,293,821 +1.35(+2.25%)
Oct 24, 2007 59.37 60.39 58.92 60.12 1,182,898 +0.66(+1.11%)
Oct 23, 2007 61.73 62.08 59.19 59.46 1,345,415 -2.27(-3.68%)
Oct 22, 2007 60.36 61.79 60.28 61.73 1,034,072 +1.10(+1.81%)
Oct 19, 2007 60.65 61.44 59.79 60.63 2,625,004 +1.43(+2.42%)
Oct 18, 2007 58.16 63.04 56.70 59.20 5,024,336 +0.85(+1.47%)
Oct 17, 2007 58.99 60.03 57.02 58.35 1,284,378 -0.85(-1.43%)
Oct 16, 2007 56.70 59.52 56.70 59.19 1,830,838 +2.02(+3.54%)
Oct 15, 2007 57.79 57.92 56.55 57.17 1,474,469 -0.89(-1.54%)
Oct 12, 2007 58.41 58.71 57.79 58.06 721,496 -0.34(-0.59%)
Oct 11, 2007 60.32 60.32 58.14 58.41 1,374,155 -1.82(-3.02%)
Oct 10, 2007 60.67 60.94 60.22 60.22 1,514,978 -0.50(-0.82%)
Oct 09, 2007 61.31 61.31 60.01 60.72 1,070,885 -0.34(-0.55%)
Oct 08, 2007 61.59 61.66 60.94 61.06 407,826 -0.53(-0.87%)
Oct 05, 2007 61.16 61.82 61.16 61.59 477,074 +0.90(+1.48%)
Oct 04, 2007 61.90 61.90 60.52 60.69 730,255 -0.83(-1.34%)
Oct 03, 2007 61.31 61.91 61.26 61.52 1,070,338 -0.04(-0.07%)
Oct 02, 2007 61.30 61.72 61.17 61.56 741,477 +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.