Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 54.64 54.80 53.76 53.91 1,445,294 +0.07(+0.14%)
Dec 28, 2007 54.61 54.72 53.49 53.84 2,805,470 -0.17(-0.31%)
Dec 27, 2007 55.27 55.45 53.85 54.00 2,704,760 -2.75(-4.84%)
Dec 26, 2007 56.65 56.96 56.05 56.75 1,811,255 +0.09(+0.16%)
Dec 24, 2007 56.16 56.78 55.92 56.66 1,345,816 +1.07(+1.93%)
Dec 21, 2007 55.35 55.81 54.64 55.59 2,681,061 +1.64(+3.05%)
Dec 20, 2007 54.28 54.63 53.30 53.94 2,198,235 +0.16(+0.29%)
Dec 19, 2007 53.83 54.97 53.47 53.79 3,022,729 +0.62(+1.17%)
Dec 18, 2007 53.06 53.31 51.82 53.17 3,909,055 +1.63(+3.17%)
Dec 17, 2007 52.79 53.07 51.32 51.53 4,544,129 -2.53(-4.67%)
Dec 14, 2007 53.74 54.59 53.59 54.06 2,930,127 -0.41(-0.75%)
Dec 13, 2007 54.83 54.83 53.37 54.47 4,963,518 -1.79(-3.19%)
Dec 12, 2007 57.43 57.90 55.27 56.26 6,329,126 +0.78(+1.41%)
Dec 11, 2007 57.71 58.02 55.05 55.48 5,486,191 -1.50(-2.62%)
Dec 10, 2007 56.88 57.09 56.52 56.98 2,976,648 -0.68(-1.17%)
Dec 07, 2007 58.02 58.21 57.28 57.65 5,008,698 -2.07(-3.47%)
Dec 06, 2007 58.20 59.86 57.76 59.72 4,034,322 +0.21(+0.35%)
Dec 05, 2007 58.14 59.53 57.73 59.51 5,922,240 +3.07(+5.44%)
Dec 04, 2007 56.16 57.39 55.63 56.44 3,280,456 +0.71(+1.27%)
Dec 03, 2007 57.65 57.65 55.45 55.73 3,766,738 -1.15(-2.02%)
Nov 30, 2007 57.53 57.94 56.08 56.88 4,302,514 +0.78(+1.39%)
Nov 29, 2007 56.16 56.99 55.39 56.10 3,834,333 -0.25(-0.45%)
Nov 28, 2007 54.69 57.07 53.99 56.36 6,728,518 +2.77(+5.17%)
Nov 27, 2007 52.20 53.89 51.63 53.59 5,256,119 +2.33(+4.54%)
Nov 26, 2007 53.51 53.79 51.10 51.26 4,179,409 -0.90(-1.73%)
Nov 23, 2007 51.89 52.69 51.82 52.16 1,806,408 +1.73(+3.42%)
Nov 21, 2007 50.69 51.69 50.07 50.43 5,157,442 -2.51(-4.74%)
Nov 20, 2007 52.17 53.66 51.54 52.94 6,846,780 +2.18(+4.29%)
Nov 19, 2007 51.66 52.12 50.18 50.76 5,355,928 -2.74(-5.12%)
Nov 16, 2007 53.85 53.87 52.22 53.50 5,971,503 -0.98(-1.80%)
Nov 15, 2007 55.22 56.08 54.26 54.48 4,979,110 -1.28(-2.29%)
Nov 14, 2007 56.78 57.82 55.26 55.76 7,193,161 +1.75(+3.24%)
Nov 13, 2007 51.17 54.30 50.89 54.01 8,478,812 +3.92(+7.83%)
Nov 12, 2007 50.79 52.10 49.95 50.09 8,579,298 -2.90(-5.48%)
Nov 09, 2007 53.05 54.11 52.12 52.99 6,792,455 -0.68(-1.26%)
Nov 08, 2007 55.23 55.58 51.27 53.67 11,841,710 -1.04(-1.91%)
Nov 07, 2007 55.86 56.75 54.64 54.71 7,266,031 -2.42(-4.24%)
Nov 06, 2007 56.47 57.13 55.09 57.13 9,413,874 +2.49(+4.57%)
Nov 05, 2007 56.62 57.09 53.39 54.64 13,092,737 -6.89(-11.21%)
Nov 02, 2007 62.06 62.47 59.98 61.53 4,367,721 -0.04(-0.06%)
Nov 01, 2007 62.65 62.81 61.17 61.57 5,782,897 -2.77(-4.31%)
Oct 31, 2007 63.30 64.34 62.68 64.34 4,753,439 +1.79(+2.87%)
Oct 30, 2007 63.24 63.47 62.28 62.55 3,419,853 -1.80(-2.80%)
Oct 29, 2007 64.10 64.54 63.93 64.35 3,295,131 +1.58(+2.52%)
Oct 26, 2007 62.06 63.06 61.79 62.77 3,682,509 +1.50(+2.45%)
Oct 25, 2007 61.39 61.44 59.94 61.26 4,403,526 +0.63(+1.04%)
Oct 24, 2007 60.80 60.97 58.71 60.63 5,203,178 -0.81(-1.31%)
Oct 23, 2007 60.62 61.74 59.58 61.44 6,307,544 +3.16(+5.43%)
Oct 22, 2007 56.63 58.89 56.16 58.27 7,660,870 +2.08(+3.70%)
Oct 19, 2007 58.96 59.34 55.62 56.19 8,327,825 -2.77(-4.70%)
Oct 18, 2007 59.17 60.07 58.58 58.97 6,512,465 -2.33(-3.80%)
Oct 17, 2007 59.66 62.51 58.96 61.29 13,534,674 +5.44(+9.74%)
Oct 16, 2007 56.48 57.06 55.02 55.85 7,408,365 +0.63(+1.15%)
Oct 15, 2007 56.16 57.09 54.42 55.22 7,190,505 +1.14(+2.10%)
Oct 12, 2007 53.08 54.10 52.47 54.08 3,526,491 +2.36(+4.56%)
Oct 11, 2007 54.11 54.49 50.61 51.73 6,837,128 -1.17(-2.21%)
Oct 10, 2007 52.93 52.94 52.28 52.89 3,392,620 +0.12(+0.22%)
Oct 09, 2007 52.38 52.77 51.82 52.77 3,509,912 +0.43(+0.83%)
Oct 08, 2007 52.10 52.81 51.58 52.34 4,664,490 -0.38(-0.73%)
Oct 05, 2007 52.22 52.73 51.44 52.72 7,520,341 +1.73(+3.40%)
Oct 04, 2007 50.39 51.12 48.56 50.99 5,847,734 +0.87(+1.73%)
Oct 03, 2007 52.10 52.11 50.09 50.12 7,893,542 -3.25(-6.08%)
Oct 02, 2007 54.18 54.70 53.07 53.37 5,869,166 +0.65(+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.