Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 47.99 47.99 47.25 47.67 2,794,930 +0.17(+0.36%)
Nov 29, 2007 47.23 47.73 47.01 47.50 2,153,980 +0.02(+0.04%)
Nov 28, 2007 46.76 47.62 46.71 47.48 2,505,104 +0.98(+2.11%)
Nov 27, 2007 46.38 47.03 45.97 46.50 2,610,815 +0.45(+0.98%)
Nov 26, 2007 46.36 46.99 46.01 46.05 2,796,025 -0.40(-0.86%)
Nov 23, 2007 46.99 46.99 46.24 46.45 736,900 -0.14(-0.30%)
Nov 21, 2007 46.97 47.29 46.59 46.59 1,710,400 -0.70(-1.48%)
Nov 20, 2007 46.64 47.58 46.55 47.29 3,469,800 +0.82(+1.76%)
Nov 19, 2007 46.03 46.70 46.03 46.47 1,339,133 +0.06(+0.13%)
Nov 16, 2007 46.57 46.89 45.80 46.41 1,773,500 +0.17(+0.37%)
Nov 15, 2007 45.98 46.64 45.98 46.24 1,607,701 +0.02(+0.04%)
Nov 14, 2007 46.41 46.62 46.04 46.22 1,771,525 +0.00(+0.00%)
Nov 13, 2007 46.21 46.25 45.36 46.22 1,663,500 +0.30(+0.65%)
Nov 12, 2007 46.39 46.68 45.77 45.92 1,940,220 -0.46(-0.99%)
Nov 09, 2007 46.17 47.02 46.17 46.38 1,966,712 -0.46(-0.98%)
Nov 08, 2007 46.30 47.15 46.16 46.84 2,426,590 +0.56(+1.21%)
Nov 07, 2007 46.44 47.49 46.27 46.28 1,864,100 -1.51(-3.16%)
Nov 06, 2007 47.74 47.79 47.39 47.79 1,863,821 +0.07(+0.15%)
Nov 05, 2007 48.23 48.23 47.15 47.72 1,962,068 +0.28(+0.59%)
Nov 02, 2007 47.29 47.59 47.00 47.44 2,137,100 +0.16(+0.34%)
Nov 01, 2007 47.89 48.22 47.11 47.28 2,009,740 -0.93(-1.93%)
Oct 31, 2007 48.23 48.46 47.80 48.21 2,315,500 +0.11(+0.23%)
Oct 30, 2007 47.93 48.58 47.88 48.10 2,069,000 +0.11(+0.23%)
Oct 29, 2007 47.74 48.32 47.70 47.99 2,680,300 +0.32(+0.67%)
Oct 26, 2007 47.58 47.76 47.20 47.67 1,855,600 +0.47(+1.00%)
Oct 25, 2007 46.66 47.59 46.25 47.20 2,959,300 +0.69(+1.48%)
Oct 24, 2007 46.50 46.65 45.58 46.51 1,932,700 +0.22(+0.48%)
Oct 23, 2007 45.98 46.50 45.73 46.29 919,100 +0.04(+0.09%)
Oct 22, 2007 45.23 46.31 45.05 46.25 1,496,800 +0.62(+1.36%)
Oct 19, 2007 46.67 46.92 45.63 45.63 2,586,795 -1.27(-2.71%)
Oct 18, 2007 46.91 47.20 46.72 46.90 1,400,300 -0.12(-0.26%)
Oct 17, 2007 47.45 47.80 46.65 47.02 2,545,300 -0.31(-0.65%)
Oct 16, 2007 47.41 47.74 47.15 47.33 1,247,300 -0.09(-0.19%)
Oct 15, 2007 48.16 48.42 47.06 47.42 1,470,200 -0.82(-1.70%)
Oct 12, 2007 47.89 48.70 47.85 48.24 1,677,900 +0.33(+0.69%)
Oct 11, 2007 47.82 48.44 47.53 47.91 2,795,100 +0.37(+0.78%)
Oct 10, 2007 47.99 48.22 47.54 47.54 1,840,500 -0.84(-1.74%)
Oct 09, 2007 47.65 48.47 47.65 48.38 1,869,800 +0.67(+1.40%)
Oct 08, 2007 48.15 48.48 47.70 47.71 1,128,400 -0.26(-0.54%)
Oct 05, 2007 48.26 48.65 47.86 47.97 1,314,400 -0.06(-0.12%)
Oct 04, 2007 47.63 48.62 47.43 48.03 2,234,300 +0.62(+1.31%)
Oct 03, 2007 46.64 47.59 46.37 47.41 2,347,000 +0.68(+1.46%)
Oct 02, 2007 47.02 47.18 46.56 46.73 1,240,900 -0.29(-0.62%)
Oct 01, 2007 46.63 47.10 46.22 47.02 1,896,000 +0.94(+2.04%)
Sep 28, 2007 46.54 46.97 46.08 46.08 2,104,500 -0.42(-0.90%)
Sep 27, 2007 46.90 46.94 46.23 46.50 1,502,800 -0.18(-0.39%)
Sep 26, 2007 46.44 46.95 46.23 46.68 1,804,000 +0.58(+1.26%)
Sep 25, 2007 45.83 46.65 45.72 46.10 2,893,678 +0.13(+0.28%)
Sep 24, 2007 46.00 46.35 45.77 45.97 1,386,900 -0.10(-0.22%)
Sep 21, 2007 46.08 46.79 45.77 46.07 1,696,350 +0.30(+0.66%)
Sep 20, 2007 46.55 46.59 45.72 45.77 1,284,795 -0.74(-1.59%)
Sep 19, 2007 46.12 46.78 45.87 46.51 1,758,000 +0.83(+1.82%)
Sep 18, 2007 45.09 45.95 44.88 45.68 2,188,840 +0.72(+1.60%)
Sep 17, 2007 44.95 45.20 44.74 44.96 1,290,000 -0.13(-0.29%)
Sep 14, 2007 44.87 45.43 44.87 45.09 1,454,800 -0.14(-0.31%)
Sep 13, 2007 45.90 45.99 45.07 45.23 1,364,800 -0.25(-0.55%)
Sep 12, 2007 45.40 45.72 45.22 45.48 1,921,200 +0.18(+0.40%)
Sep 11, 2007 44.60 45.31 44.60 45.30 1,678,302 +0.66(+1.48%)
Sep 10, 2007 44.45 44.88 44.06 44.64 2,228,300 +0.09(+0.20%)
Sep 07, 2007 44.87 45.35 44.25 44.55 2,152,600 -0.86(-1.89%)
Sep 06, 2007 44.93 45.65 44.92 45.41 1,110,400 +0.28(+0.62%)
Sep 05, 2007 45.47 45.47 44.82 45.13 1,874,300 -0.53(-1.16%)
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.