Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 45.54 45.89 45.20 45.30 1,714,658 -0.29(-0.63%)
Dec 28, 2007 45.27 45.72 45.20 45.59 1,804,028 +0.80(+1.78%)
Dec 27, 2007 45.03 45.28 44.67 44.80 2,002,959 -0.25(-0.56%)
Dec 26, 2007 44.45 45.21 44.26 45.05 1,735,576 +0.82(+1.86%)
Dec 24, 2007 44.00 44.40 43.54 44.23 884,936 +0.61(+1.40%)
Dec 21, 2007 42.57 43.76 42.46 43.62 2,664,533 +1.43(+3.38%)
Dec 20, 2007 41.68 42.19 41.36 42.19 1,424,333 +0.72(+1.74%)
Dec 19, 2007 41.26 41.70 40.98 41.47 1,915,754 +0.47(+1.15%)
Dec 18, 2007 40.29 41.27 40.20 41.00 2,052,858 +0.97(+2.41%)
Dec 17, 2007 40.73 40.91 39.79 40.03 1,964,778 -0.79(-1.94%)
Dec 14, 2007 41.39 41.67 40.82 40.82 1,906,352 -1.31(-3.12%)
Dec 13, 2007 41.70 42.14 41.18 42.14 2,212,014 +0.20(+0.48%)
Dec 12, 2007 40.81 42.15 40.81 41.94 3,356,183 +1.94(+4.86%)
Dec 11, 2007 40.90 41.23 39.83 39.99 2,034,253 -0.76(-1.87%)
Dec 10, 2007 40.34 40.80 40.34 40.76 1,033,514 +0.46(+1.15%)
Dec 07, 2007 40.49 40.56 39.80 40.29 1,630,556 -0.16(-0.40%)
Dec 06, 2007 39.43 40.65 39.35 40.45 2,483,482 +1.00(+2.53%)
Dec 05, 2007 38.82 39.52 38.64 39.45 2,484,680 +1.07(+2.78%)
Dec 04, 2007 38.23 38.80 37.84 38.38 2,105,386 -0.53(-1.36%)
Dec 03, 2007 38.07 39.02 37.92 38.91 2,327,640 +0.72(+1.89%)
Nov 30, 2007 38.15 38.27 37.54 38.19 4,221,948 +0.12(+0.31%)
Nov 29, 2007 37.41 38.45 37.37 38.07 3,381,995 +0.75(+2.00%)
Nov 28, 2007 36.45 37.41 36.27 37.33 3,492,856 +1.03(+2.84%)
Nov 27, 2007 37.41 37.41 35.55 36.30 5,805,903 -1.27(-3.37%)
Nov 26, 2007 38.67 39.09 37.56 37.56 2,194,975 -1.39(-3.56%)
Nov 23, 2007 38.73 39.00 38.18 38.95 695,369 +0.55(+1.43%)
Nov 21, 2007 38.77 39.33 38.30 38.40 2,694,960 -0.61(-1.57%)
Nov 20, 2007 38.44 39.13 38.14 39.01 3,387,801 +0.79(+2.07%)
Nov 19, 2007 38.76 39.08 38.05 38.22 2,262,905 -0.68(-1.74%)
Nov 16, 2007 38.42 39.17 38.02 38.90 2,435,561 +0.82(+2.15%)
Nov 15, 2007 39.14 39.23 37.62 38.09 4,188,918 -1.16(-2.97%)
Nov 14, 2007 38.82 40.11 38.58 39.25 3,243,607 +0.93(+2.44%)
Nov 13, 2007 37.49 38.31 36.61 38.31 3,897,628 +0.89(+2.37%)
Nov 12, 2007 39.36 39.36 37.32 37.43 3,452,311 -2.14(-5.40%)
Nov 09, 2007 39.63 40.18 39.14 39.56 2,470,392 -0.35(-0.88%)
Nov 08, 2007 39.10 40.64 38.86 39.92 3,033,024 +0.81(+2.06%)
Nov 07, 2007 40.65 40.83 39.11 39.11 2,955,407 -1.65(-4.05%)
Nov 06, 2007 39.54 40.80 39.35 40.76 2,499,605 +1.92(+4.95%)
Nov 05, 2007 38.94 39.14 38.45 38.84 2,182,117 -0.43(-1.10%)
Nov 02, 2007 38.85 39.35 38.13 39.27 2,695,671 +0.76(+1.98%)
Nov 01, 2007 38.92 39.93 38.17 38.51 2,666,271 -0.81(-2.06%)
Oct 31, 2007 38.97 39.88 38.53 39.32 3,167,220 +0.79(+2.05%)
Oct 30, 2007 40.43 40.58 38.32 38.53 3,037,242 -1.60(-3.98%)
Oct 29, 2007 40.54 40.68 39.99 40.13 2,725,072 -0.35(-0.87%)
Oct 26, 2007 39.24 41.57 39.24 40.48 3,165,330 +0.77(+1.94%)
Oct 25, 2007 40.58 40.58 38.19 39.71 5,472,990 -1.44(-3.49%)
Oct 24, 2007 40.44 41.25 39.98 41.15 3,216,641 +0.73(+1.81%)
Oct 23, 2007 41.45 41.52 39.67 40.41 3,302,595 -0.10(-0.24%)
Oct 22, 2007 39.01 41.02 39.01 40.51 3,731,056 +0.22(+0.54%)
Oct 19, 2007 42.12 42.25 40.16 40.29 4,267,007 -2.17(-5.12%)
Oct 18, 2007 42.13 42.58 41.73 42.46 2,556,347 +0.32(+0.76%)
Oct 17, 2007 42.43 42.43 41.60 42.14 2,827,505 -0.02(-0.04%)
Oct 16, 2007 41.92 42.39 41.06 42.16 2,617,582 +0.21(+0.51%)
Oct 15, 2007 41.49 42.25 41.48 41.95 3,158,027 +1.09(+2.67%)
Oct 12, 2007 40.55 41.04 40.45 40.86 1,939,872 +0.34(+0.84%)
Oct 11, 2007 41.09 41.25 40.00 40.51 3,029,376 -0.25(-0.60%)
Oct 10, 2007 39.55 41.08 39.36 40.76 2,557,470 +0.77(+1.94%)
Oct 09, 2007 39.45 40.02 39.26 39.99 2,029,197 +0.77(+1.96%)
Oct 08, 2007 39.35 39.65 39.18 39.22 1,752,795 -0.41(-1.02%)
Oct 05, 2007 39.65 39.78 39.25 39.62 2,386,685 +0.05(+0.13%)
Oct 04, 2007 38.84 39.77 38.33 39.57 2,049,983 +0.75(+1.94%)
Oct 03, 2007 38.36 39.33 38.20 38.82 2,793,423 +0.31(+0.80%)
Oct 02, 2007 38.86 38.97 37.60 38.51 4,091,353 -0.54(-1.38%)
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.