Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 55.71 55.87 54.81 54.97 1,417,516 +0.08(+0.14%)
Dec 28, 2007 55.68 55.80 54.54 54.89 2,751,551 -0.17(-0.31%)
Dec 27, 2007 56.35 56.54 54.90 55.06 2,652,776 -2.80(-4.84%)
Dec 26, 2007 57.76 58.07 57.15 57.86 1,776,444 +0.10(+0.16%)
Dec 24, 2007 57.26 57.89 57.02 57.77 1,319,951 +1.09(+1.93%)
Dec 21, 2007 56.43 56.90 55.71 56.67 2,629,533 +1.68(+3.05%)
Dec 20, 2007 55.35 55.70 54.35 55.00 2,155,987 +0.16(+0.29%)
Dec 19, 2007 54.88 56.04 54.52 54.84 2,964,634 +0.63(+1.17%)
Dec 18, 2007 54.10 54.35 52.84 54.21 3,833,925 +1.66(+3.17%)
Dec 17, 2007 53.82 54.11 52.32 52.54 4,456,794 -2.58(-4.67%)
Dec 14, 2007 54.80 55.66 54.64 55.12 2,873,812 -0.42(-0.75%)
Dec 13, 2007 55.90 55.90 54.42 55.54 4,868,122 -1.83(-3.19%)
Dec 12, 2007 58.56 59.03 56.35 57.36 6,207,484 +0.80(+1.41%)
Dec 11, 2007 58.85 59.16 56.12 56.57 5,380,750 -1.52(-2.62%)
Dec 10, 2007 58.00 58.21 57.62 58.09 2,919,439 -0.69(-1.17%)
Dec 07, 2007 59.16 59.35 58.40 58.78 4,912,434 -2.11(-3.47%)
Dec 06, 2007 59.34 61.03 58.90 60.90 3,956,785 +0.22(+0.35%)
Dec 05, 2007 59.28 60.69 58.86 60.68 5,808,418 +3.13(+5.44%)
Dec 04, 2007 57.26 58.52 56.72 57.55 3,217,408 +0.72(+1.27%)
Dec 03, 2007 58.78 58.78 56.54 56.83 3,694,344 -1.17(-2.02%)
Nov 30, 2007 58.66 59.07 57.17 58.00 4,219,823 +0.80(+1.39%)
Nov 29, 2007 57.26 58.10 56.48 57.20 3,760,639 -0.26(-0.45%)
Nov 28, 2007 55.76 58.19 55.05 57.46 6,599,201 +2.82(+5.16%)
Nov 27, 2007 53.23 54.94 52.64 54.64 5,155,100 +2.37(+4.54%)
Nov 26, 2007 54.56 54.84 52.11 52.26 4,099,083 -0.92(-1.73%)
Nov 23, 2007 52.90 53.73 52.83 53.18 1,771,690 +1.76(+3.42%)
Nov 21, 2007 51.68 52.71 51.05 51.42 5,058,319 -2.56(-4.74%)
Nov 20, 2007 53.19 54.71 52.55 53.98 6,715,189 +2.22(+4.29%)
Nov 19, 2007 52.67 53.14 51.16 51.76 5,252,991 -2.79(-5.12%)
Nov 16, 2007 54.90 54.92 53.25 54.55 5,856,735 -1.00(-1.80%)
Nov 15, 2007 56.30 57.18 55.33 55.55 4,883,414 -1.30(-2.29%)
Nov 14, 2007 57.90 58.95 56.34 56.85 7,054,913 +1.78(+3.24%)
Nov 13, 2007 52.18 55.37 51.89 55.07 8,315,855 +4.00(+7.83%)
Nov 12, 2007 51.79 53.12 50.93 51.07 8,414,410 -2.96(-5.48%)
Nov 09, 2007 54.09 55.18 53.14 54.03 6,661,909 -0.69(-1.26%)
Nov 08, 2007 56.31 56.67 52.27 54.72 11,614,121 -1.06(-1.91%)
Nov 07, 2007 56.96 57.86 55.71 55.78 7,126,383 -2.47(-4.24%)
Nov 06, 2007 57.57 58.25 56.17 58.25 9,232,946 +2.54(+4.57%)
Nov 05, 2007 57.73 58.21 54.43 55.71 12,841,104 -7.03(-11.21%)
Nov 02, 2007 63.27 63.70 61.15 62.74 4,283,776 -0.04(-0.06%)
Nov 01, 2007 63.88 64.04 62.37 62.77 5,671,753 -2.83(-4.31%)
Oct 31, 2007 64.54 65.60 63.91 65.60 4,662,081 +1.83(+2.87%)
Oct 30, 2007 64.48 64.72 63.50 63.77 3,354,125 -1.83(-2.80%)
Oct 29, 2007 65.36 65.81 65.18 65.61 3,231,801 +1.61(+2.52%)
Oct 26, 2007 63.27 64.30 63.00 64.00 3,611,734 +1.53(+2.45%)
Oct 25, 2007 62.59 62.64 61.12 62.46 4,318,893 +0.65(+1.04%)
Oct 24, 2007 61.99 62.17 59.86 61.82 5,103,177 -0.82(-1.31%)
Oct 23, 2007 61.81 62.95 60.74 62.64 6,186,318 +3.23(+5.43%)
Oct 22, 2007 57.74 60.05 57.26 59.41 7,513,633 +2.12(+3.70%)
Oct 19, 2007 60.11 60.50 56.71 57.29 8,167,769 -2.83(-4.70%)
Oct 18, 2007 60.33 61.25 59.72 60.12 6,387,300 -2.37(-3.80%)
Oct 17, 2007 60.83 63.73 60.11 62.50 13,274,547 +5.55(+9.74%)
Oct 16, 2007 57.59 58.18 56.10 56.95 7,265,982 +0.65(+1.15%)
Oct 15, 2007 57.26 58.21 55.49 56.30 7,052,309 +1.16(+2.10%)
Oct 12, 2007 54.12 55.16 53.50 55.14 3,458,714 +2.40(+4.56%)
Oct 11, 2007 55.17 55.55 51.61 52.74 6,705,723 -1.19(-2.21%)
Oct 10, 2007 53.97 53.97 53.31 53.93 3,327,416 +0.12(+0.22%)
Oct 09, 2007 53.40 53.81 52.83 53.81 3,442,453 +0.44(+0.83%)
Oct 08, 2007 53.12 53.84 52.59 53.37 4,574,842 -0.39(-0.73%)
Oct 05, 2007 53.25 53.76 52.45 53.76 7,375,805 +1.77(+3.40%)
Oct 04, 2007 51.38 52.12 49.51 51.99 5,735,345 +0.89(+1.73%)
Oct 03, 2007 53.13 53.13 51.07 51.11 7,741,833 -3.31(-6.08%)
Oct 02, 2007 55.24 55.78 54.11 54.42 5,756,364 +0.66(+1.24%)
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.