Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 54.14 54.14 53.55 53.85 1,809,001 +0.24(+0.45%)
Nov 29, 2007 53.62 54.20 53.57 53.61 1,209,230 -0.29(-0.54%)
Nov 28, 2007 53.94 54.00 53.52 53.90 1,978,000 +0.26(+0.48%)
Nov 27, 2007 53.13 53.99 52.95 53.64 1,333,870 +0.68(+1.28%)
Nov 26, 2007 53.30 54.15 52.96 52.96 1,450,562 -0.63(-1.18%)
Nov 23, 2007 53.85 53.94 53.27 53.59 263,800 +0.06(+0.11%)
Nov 21, 2007 53.19 54.20 53.13 53.53 1,254,900 +0.01(+0.02%)
Nov 20, 2007 52.92 53.72 52.85 53.52 1,094,100 +0.58(+1.10%)
Nov 19, 2007 52.57 53.28 52.57 52.94 899,860 -0.07(-0.13%)
Nov 16, 2007 52.65 53.01 52.25 53.01 966,501 +0.61(+1.16%)
Nov 15, 2007 52.25 52.65 51.96 52.40 1,154,850 +0.13(+0.25%)
Nov 14, 2007 53.13 53.13 52.24 52.27 828,091 -0.65(-1.23%)
Nov 13, 2007 52.53 52.92 52.00 52.92 761,216 +0.69(+1.32%)
Nov 12, 2007 52.67 53.04 52.21 52.23 1,069,600 -0.57(-1.08%)
Nov 09, 2007 53.71 53.82 52.63 52.80 1,086,800 -0.88(-1.64%)
Nov 08, 2007 52.96 53.85 52.90 53.68 1,028,015 +0.76(+1.44%)
Nov 07, 2007 53.40 53.88 52.92 52.92 1,050,000 -0.99(-1.84%)
Nov 06, 2007 53.26 53.94 53.20 53.91 888,846 +0.41(+0.77%)
Nov 05, 2007 53.74 53.74 53.14 53.50 1,213,800 +0.36(+0.68%)
Nov 02, 2007 53.13 53.46 52.83 53.14 1,235,100 +0.18(+0.34%)
Nov 01, 2007 53.97 53.97 52.90 52.96 898,440 -1.10(-2.03%)
Oct 31, 2007 53.71 54.33 53.54 54.06 863,100 +0.48(+0.90%)
Oct 30, 2007 53.45 53.97 53.29 53.58 638,700 -0.06(-0.11%)
Oct 29, 2007 53.56 54.00 53.43 53.64 712,500 +0.21(+0.39%)
Oct 26, 2007 53.28 53.43 53.00 53.43 558,400 +0.43(+0.81%)
Oct 25, 2007 52.57 53.07 52.37 53.00 792,000 +0.49(+0.93%)
Oct 24, 2007 52.10 52.56 51.81 52.51 1,000,975 +0.10(+0.19%)
Oct 23, 2007 53.00 53.06 52.13 52.41 913,800 -0.33(-0.63%)
Oct 22, 2007 52.25 52.83 52.04 52.74 819,000 +0.28(+0.53%)
Oct 19, 2007 53.46 53.69 52.46 52.46 1,114,500 -1.24(-2.31%)
Oct 18, 2007 53.90 54.29 53.64 53.70 889,600 -0.39(-0.72%)
Oct 17, 2007 54.19 54.40 53.62 54.09 1,266,700 +0.14(+0.26%)
Oct 16, 2007 53.79 54.04 53.57 53.95 1,022,900 +0.14(+0.26%)
Oct 15, 2007 54.00 54.15 53.42 53.81 832,700 -0.19(-0.35%)
Oct 12, 2007 53.90 54.24 53.79 54.00 571,600 +0.17(+0.32%)
Oct 11, 2007 54.00 54.36 53.49 53.83 1,154,090 -0.06(-0.11%)
Oct 10, 2007 53.90 54.07 53.79 53.89 531,400 -0.25(-0.46%)
Oct 09, 2007 53.80 54.23 53.50 54.14 1,278,500 +0.40(+0.74%)
Oct 08, 2007 53.78 53.89 53.60 53.74 483,100 +0.03(+0.06%)
Oct 05, 2007 53.94 54.00 53.44 53.71 933,700 -0.15(-0.28%)
Oct 04, 2007 53.58 53.89 53.44 53.86 556,800 +0.31(+0.58%)
Oct 03, 2007 53.19 53.68 53.19 53.55 454,300 +0.15(+0.28%)
Oct 02, 2007 53.37 53.60 53.12 53.40 980,400 +0.06(+0.11%)
Oct 01, 2007 52.90 53.43 52.61 53.34 904,300 +0.84(+1.60%)
Sep 28, 2007 53.30 53.34 52.35 52.50 882,800 -0.52(-0.98%)
Sep 27, 2007 53.40 53.40 52.71 53.02 977,100 -0.06(-0.11%)
Sep 26, 2007 52.93 53.11 52.55 53.08 1,432,400 +0.30(+0.57%)
Sep 25, 2007 52.98 53.32 52.60 52.78 1,443,900 -0.24(-0.45%)
Sep 24, 2007 53.23 53.38 52.81 53.02 1,446,381 -0.29(-0.54%)
Sep 21, 2007 53.58 53.58 53.00 53.31 1,329,000 +0.31(+0.58%)
Sep 20, 2007 53.47 53.57 53.00 53.00 715,400 -0.51(-0.95%)
Sep 19, 2007 53.63 53.89 53.19 53.51 1,407,100 +0.32(+0.60%)
Sep 18, 2007 52.33 53.29 52.00 53.19 1,209,000 +1.17(+2.25%)
Sep 17, 2007 52.01 52.22 51.61 52.02 751,600 -0.02(-0.04%)
Sep 14, 2007 51.30 52.10 51.30 52.04 928,800 +0.36(+0.70%)
Sep 13, 2007 51.69 51.93 51.42 51.68 789,863 +0.29(+0.56%)
Sep 12, 2007 50.55 51.60 50.40 51.39 998,400 +0.63(+1.24%)
Sep 11, 2007 50.51 50.77 50.31 50.76 968,700 +0.36(+0.71%)
Sep 10, 2007 50.75 50.88 50.25 50.40 1,167,300 -0.22(-0.43%)
Sep 07, 2007 50.53 51.06 50.28 50.62 1,241,500 -0.40(-0.78%)
Sep 06, 2007 50.72 51.30 50.62 51.02 958,300 +0.33(+0.65%)
Sep 05, 2007 50.67 50.98 50.27 50.69 1,211,700 -0.48(-0.94%)
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.