Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 52.90 54.55 52.40 53.81 505,100 +0.76(+1.43%)
Dec 28, 2007 51.74 53.84 51.74 53.05 645,711 +1.15(+2.22%)
Dec 27, 2007 50.94 53.26 50.05 51.90 610,200 +0.90(+1.76%)
Dec 26, 2007 51.32 51.32 50.64 51.00 303,280 -0.09(-0.18%)
Dec 24, 2007 48.95 51.15 48.06 51.09 334,900 +2.03(+4.14%)
Dec 21, 2007 48.18 49.06 47.37 49.06 609,700 +2.06(+4.38%)
Dec 20, 2007 46.81 47.07 45.91 47.00 249,510 +0.58(+1.25%)
Dec 19, 2007 46.84 47.35 46.29 46.42 343,615 -0.41(-0.88%)
Dec 18, 2007 46.57 47.01 46.09 46.83 464,060 +0.73(+1.58%)
Dec 17, 2007 46.60 46.65 46.05 46.10 482,327 -0.56(-1.20%)
Dec 14, 2007 47.22 47.45 46.64 46.66 500,923 -1.05(-2.20%)
Dec 13, 2007 48.06 48.31 47.33 47.71 349,716 -0.93(-1.91%)
Dec 12, 2007 50.40 50.40 47.87 48.64 477,120 -0.49(-1.00%)
Dec 11, 2007 51.10 51.19 49.13 49.13 516,600 -1.97(-3.86%)
Dec 10, 2007 52.04 52.15 49.66 51.10 925,802 -2.24(-4.20%)
Dec 07, 2007 54.52 54.68 53.28 53.34 359,900 -0.94(-1.73%)
Dec 06, 2007 53.15 55.14 53.15 54.28 414,825 +0.92(+1.72%)
Dec 05, 2007 53.90 54.23 52.77 53.36 298,400 +0.25(+0.47%)
Dec 04, 2007 53.40 53.83 52.33 53.11 381,500 -0.89(-1.65%)
Dec 03, 2007 55.31 55.35 53.66 54.00 311,800 -1.51(-2.72%)
Nov 30, 2007 55.67 57.72 55.30 55.51 502,118 +0.51(+0.93%)
Nov 29, 2007 53.39 55.55 53.23 55.00 590,550 +1.59(+2.98%)
Nov 28, 2007 52.20 55.30 51.95 53.41 547,500 +1.88(+3.65%)
Nov 27, 2007 50.52 51.91 50.32 51.53 278,450 +1.26(+2.51%)
Nov 26, 2007 50.71 51.40 50.21 50.27 397,800 -0.47(-0.93%)
Nov 23, 2007 49.88 51.04 49.81 50.74 117,300 +0.83(+1.66%)
Nov 21, 2007 48.61 50.45 48.58 49.91 396,600 +1.05(+2.15%)
Nov 20, 2007 50.14 50.35 48.28 48.86 460,000 -1.17(-2.34%)
Nov 19, 2007 50.78 50.85 49.87 50.03 320,800 -1.17(-2.29%)
Nov 16, 2007 51.40 51.40 50.70 51.20 529,200 -0.09(-0.18%)
Nov 15, 2007 51.57 52.40 51.19 51.29 375,000 -0.42(-0.81%)
Nov 14, 2007 53.92 54.30 51.12 51.71 337,250 -1.76(-3.29%)
Nov 13, 2007 52.51 53.68 52.35 53.47 186,300 +1.55(+2.99%)
Nov 12, 2007 51.96 52.41 51.82 51.92 358,400 -0.19(-0.36%)
Nov 09, 2007 52.22 53.01 51.93 52.11 440,600 -0.94(-1.77%)
Nov 08, 2007 54.80 54.99 52.39 53.05 687,800 -1.67(-3.05%)
Nov 07, 2007 55.58 55.58 54.20 54.72 595,518 -1.26(-2.25%)
Nov 06, 2007 55.91 56.15 55.14 55.98 340,400 +0.15(+0.27%)
Nov 05, 2007 56.02 56.69 54.95 55.83 521,553 -1.08(-1.90%)
Nov 02, 2007 58.42 58.50 56.15 56.91 347,000 -0.92(-1.59%)
Nov 01, 2007 60.00 60.15 57.54 57.83 343,800 -2.86(-4.71%)
Oct 31, 2007 61.00 61.00 59.40 60.69 202,700 +0.17(+0.28%)
Oct 30, 2007 59.96 61.00 59.96 60.52 183,200 +0.32(+0.53%)
Oct 29, 2007 61.57 61.76 59.61 60.20 170,800 -1.17(-1.91%)
Oct 26, 2007 61.45 61.65 60.04 61.37 127,000 +0.74(+1.22%)
Oct 25, 2007 60.93 61.45 59.38 60.63 208,100 +0.05(+0.08%)
Oct 24, 2007 60.31 61.02 59.51 60.58 271,300 -0.30(-0.49%)
Oct 23, 2007 61.35 61.74 59.75 60.88 197,900 -0.23(-0.38%)
Oct 22, 2007 60.44 61.45 59.46 61.11 338,100 -0.35(-0.57%)
Oct 19, 2007 63.13 63.29 61.16 61.46 497,100 -1.83(-2.89%)
Oct 18, 2007 62.93 63.66 62.58 63.29 136,500 +0.11(+0.17%)
Oct 17, 2007 63.49 63.80 62.42 63.18 252,900 +0.58(+0.93%)
Oct 16, 2007 63.23 63.43 62.42 62.60 265,000 -0.87(-1.37%)
Oct 15, 2007 64.10 64.30 62.50 63.47 405,500 -0.95(-1.47%)
Oct 12, 2007 63.80 64.66 63.80 64.42 277,500 +0.33(+0.51%)
Oct 11, 2007 64.22 65.00 63.47 64.09 347,100 -0.10(-0.16%)
Oct 10, 2007 64.11 64.94 63.07 64.19 269,600 -0.30(-0.47%)
Oct 09, 2007 64.97 65.58 64.08 64.49 286,200 -0.43(-0.66%)
Oct 08, 2007 65.71 65.71 64.10 64.92 254,700 -0.98(-1.49%)
Oct 05, 2007 66.25 66.25 65.12 65.90 368,200 +0.30(+0.46%)
Oct 04, 2007 65.78 65.94 64.90 65.60 133,800 -0.05(-0.08%)
Oct 03, 2007 64.85 65.67 64.85 65.65 295,400 +0.30(+0.46%)
Oct 02, 2007 64.79 65.85 64.18 65.35 249,100 +0.76(+1.18%)
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.