Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 51.08 52.69 50.36 52.38 58,566 +0.95(+1.85%)
Jan 30, 2008 51.10 52.56 50.92 51.43 142,521 -1.10(-2.09%)
Jan 29, 2008 52.24 52.65 52.01 52.53 114,911 -0.25(-0.47%)
Jan 28, 2008 51.81 52.78 51.34 52.78 47,358 +0.26(+0.49%)
Jan 25, 2008 53.34 53.52 52.33 52.52 55,465 +1.21(+2.35%)
Jan 24, 2008 50.51 51.53 50.51 51.31 30,437 +0.84(+1.66%)
Jan 23, 2008 48.04 50.47 46.93 50.47 138,956 +0.88(+1.78%)
Jan 22, 2008 47.62 50.34 47.37 49.59 131,125 -1.86(-3.61%)
Jan 21, 2008 52.25 52.57 50.92 51.45 0 +0.00(+0.00%)
Jan 18, 2008 52.25 52.57 50.92 51.45 46,124 +1.04(+2.06%)
Jan 17, 2008 52.69 52.98 50.39 50.41 86,262 -1.64(-3.14%)
Jan 16, 2008 52.46 52.87 51.53 52.05 160,408 -1.34(-2.52%)
Jan 15, 2008 54.39 54.65 53.25 53.39 61,739 -2.79(-4.97%)
Jan 14, 2008 55.78 56.19 55.52 56.19 43,937 +0.92(+1.67%)
Jan 11, 2008 55.91 55.94 55.14 55.26 155,071 -1.81(-3.17%)
Jan 10, 2008 55.44 57.35 55.44 57.07 84,277 +0.80(+1.43%)
Jan 09, 2008 55.39 56.27 55.14 56.27 72,280 +1.21(+2.20%)
Jan 08, 2008 55.67 56.39 55.04 55.06 48,901 -0.21(-0.39%)
Jan 07, 2008 55.56 55.75 54.77 55.27 255,254 +0.51(+0.92%)
Jan 04, 2008 56.03 56.04 54.77 54.77 135,885 -1.60(-2.84%)
Jan 03, 2008 56.50 56.60 56.07 56.37 43,996 +0.32(+0.57%)
Jan 02, 2008 56.88 57.04 55.87 56.05 53,950 -0.80(-1.40%)
Jan 01, 2008 57.05 57.18 56.84 56.84 27,474 +0.00(+0.00%)
Dec 31, 2007 57.05 57.18 56.84 56.84 27,474 +0.21(+0.37%)
Dec 28, 2007 56.81 56.81 56.35 56.64 55,969 +0.50(+0.89%)
Dec 27, 2007 57.03 57.03 56.13 56.14 130,548 -1.32(-2.30%)
Dec 26, 2007 57.28 57.50 57.07 57.46 55,104 +0.36(+0.63%)
Dec 24, 2007 58.23 58.23 56.81 57.10 32,024 +0.35(+0.61%)
Dec 21, 2007 56.17 56.75 56.17 56.75 35,774 +1.80(+3.27%)
Dec 20, 2007 54.73 54.97 54.06 54.96 47,603 +0.24(+0.43%)
Dec 19, 2007 54.97 54.97 54.59 54.72 44,718 -0.12(-0.21%)
Dec 18, 2007 54.74 55.25 53.76 54.84 125,643 +0.89(+1.66%)
Dec 17, 2007 55.48 55.84 53.95 53.95 130,259 -3.58(-6.22%)
Dec 14, 2007 57.89 58.06 57.52 57.52 165,168 -1.98(-3.32%)
Dec 13, 2007 59.28 59.51 58.58 59.50 42,121 -0.79(-1.31%)
Dec 12, 2007 61.34 61.50 59.97 60.29 67,365 +1.07(+1.81%)
Dec 11, 2007 61.16 61.39 58.97 59.22 124,201 -1.70(-2.79%)
Dec 10, 2007 60.32 60.94 60.17 60.91 35,341 +0.63(+1.05%)
Dec 07, 2007 60.62 60.62 59.93 60.28 113,093 -1.01(-1.65%)
Dec 06, 2007 60.05 61.32 59.62 61.30 125,643 +0.92(+1.52%)
Dec 05, 2007 59.80 60.41 59.76 60.38 68,365 +1.66(+2.82%)
Dec 04, 2007 59.10 59.25 58.20 58.72 388,940 -0.20(-0.34%)
Dec 03, 2007 59.49 59.59 58.92 58.92 67,807 -0.94(-1.56%)
Nov 30, 2007 60.55 60.59 59.54 59.86 68,952 +0.55(+0.92%)
Nov 29, 2007 59.06 59.69 58.88 59.31 134,671 -0.55(-0.93%)
Nov 28, 2007 58.18 59.94 57.88 59.87 120,306 +2.34(+4.06%)
Nov 27, 2007 56.51 57.66 56.22 57.53 192,210 +1.59(+2.85%)
Nov 26, 2007 57.70 57.91 55.94 55.94 99,678 -1.14(-1.99%)
Nov 23, 2007 56.37 57.07 56.28 57.07 37,217 +1.18(+2.11%)
Nov 21, 2007 56.28 56.54 55.63 55.90 66,211 -2.21(-3.81%)
Nov 20, 2007 58.20 58.78 57.34 58.11 116,988 +1.05(+1.85%)
Nov 19, 2007 59.80 59.80 56.93 57.05 151,464 -1.71(-2.91%)
Nov 16, 2007 58.73 58.81 57.97 58.77 59,287 +0.23(+0.39%)
Nov 15, 2007 59.04 59.58 58.36 58.54 170,073 -1.64(-2.73%)
Nov 14, 2007 61.39 61.39 59.96 60.18 112,661 -0.07(-0.12%)
Nov 13, 2007 58.95 60.25 57.77 60.25 368,020 +3.26(+5.72%)
Nov 12, 2007 58.12 58.63 56.29 56.99 444,729 -2.97(-4.96%)
Nov 09, 2007 60.24 60.78 59.31 59.96 283,600 -1.56(-2.54%)
Nov 08, 2007 61.59 62.31 57.88 61.53 190,701 +0.11(+0.18%)
Nov 07, 2007 62.66 62.95 61.39 61.42 136,606 -1.45(-2.30%)
Nov 06, 2007 62.05 62.87 62.04 62.87 101,409 +1.44(+2.34%)
Nov 05, 2007 61.40 61.63 60.81 61.43 93,475 -1.73(-2.73%)
Nov 02, 2007 63.16 63.31 61.95 63.16 129,250 +0.39(+0.62%)
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.