Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 51.16 52.36 50.66 52.29 233,800 +1.14(+2.23%)
Nov 29, 2007 50.95 51.20 50.58 51.15 221,500 +0.46(+0.91%)
Nov 28, 2007 50.40 50.70 50.27 50.69 268,400 +0.06(+0.12%)
Nov 27, 2007 50.62 50.76 50.10 50.63 245,801 -0.19(-0.37%)
Nov 26, 2007 50.26 51.01 50.23 50.82 256,400 +0.08(+0.16%)
Nov 23, 2007 49.62 50.74 49.62 50.74 94,101 +0.84(+1.68%)
Nov 21, 2007 50.18 50.27 46.25 49.90 960,002 -0.70(-1.38%)
Nov 20, 2007 50.90 51.07 50.36 50.60 229,100 -0.19(-0.37%)
Nov 19, 2007 50.62 51.01 50.54 50.79 482,550 -0.20(-0.39%)
Nov 16, 2007 50.52 51.28 50.52 50.99 190,300 +0.10(+0.20%)
Nov 15, 2007 51.04 51.64 50.54 50.89 283,600 -0.45(-0.88%)
Nov 14, 2007 52.45 52.45 51.23 51.34 250,500 -0.46(-0.89%)
Nov 13, 2007 52.35 52.50 51.21 51.80 316,700 -0.21(-0.40%)
Nov 12, 2007 51.98 52.50 51.86 52.01 142,000 -0.49(-0.93%)
Nov 09, 2007 52.78 53.37 51.75 52.50 303,431 -0.71(-1.33%)
Nov 08, 2007 53.39 53.91 53.00 53.21 210,004 -0.38(-0.71%)
Nov 07, 2007 53.52 53.92 53.20 53.59 170,200 -0.13(-0.24%)
Nov 06, 2007 53.42 53.90 53.40 53.72 135,400 +0.09(+0.17%)
Nov 05, 2007 53.61 53.99 53.21 53.63 253,600 -0.28(-0.52%)
Nov 02, 2007 54.05 54.75 53.02 53.91 395,700 -0.94(-1.71%)
Nov 01, 2007 55.15 55.64 54.39 54.85 212,500 -0.31(-0.56%)
Oct 31, 2007 54.60 55.16 53.79 55.16 856,700 -0.43(-0.77%)
Oct 30, 2007 55.60 55.80 55.10 55.59 371,600 +0.00(+0.00%)
Oct 29, 2007 55.70 55.84 54.97 55.59 217,600 +0.32(+0.58%)
Oct 26, 2007 55.40 55.50 54.72 55.27 418,800 -0.13(-0.23%)
Oct 25, 2007 55.41 55.42 54.92 55.40 201,600 +0.00(+0.00%)
Oct 24, 2007 55.75 55.75 54.75 55.40 521,200 -0.09(-0.16%)
Oct 23, 2007 56.45 56.75 54.75 55.49 374,400 +0.09(+0.16%)
Oct 22, 2007 54.90 55.63 54.07 55.40 276,800 -0.06(-0.11%)
Oct 19, 2007 55.70 55.89 54.98 55.46 345,400 -0.44(-0.79%)
Oct 18, 2007 55.70 56.50 55.50 55.90 109,500 -0.13(-0.23%)
Oct 17, 2007 56.29 56.37 55.79 56.03 247,100 -0.02(-0.04%)
Oct 16, 2007 56.45 56.45 55.86 56.05 151,200 -0.15(-0.27%)
Oct 15, 2007 56.40 57.09 55.73 56.20 200,200 +0.19(+0.34%)
Oct 12, 2007 55.50 56.35 55.50 56.01 316,200 +0.60(+1.08%)
Oct 11, 2007 55.34 55.60 55.14 55.41 245,300 +0.07(+0.13%)
Oct 10, 2007 56.00 56.00 55.12 55.34 243,400 +0.04(+0.07%)
Oct 09, 2007 55.65 56.09 55.11 55.30 351,200 -0.05(-0.09%)
Oct 08, 2007 55.16 55.53 55.03 55.35 211,600 +0.33(+0.60%)
Oct 05, 2007 54.40 55.05 54.40 55.02 278,200 +1.01(+1.87%)
Oct 04, 2007 53.10 54.56 53.02 54.01 270,500 +0.93(+1.75%)
Oct 03, 2007 53.00 53.29 52.86 53.08 252,500 +0.20(+0.38%)
Oct 02, 2007 53.15 53.66 52.70 52.88 225,200 -0.54(-1.01%)
Oct 01, 2007 54.57 54.83 53.22 53.42 206,500 -1.07(-1.96%)
Sep 28, 2007 54.00 54.70 54.00 54.49 129,800 +0.19(+0.35%)
Sep 27, 2007 53.00 54.40 52.76 54.30 253,900 +0.92(+1.72%)
Sep 26, 2007 53.48 53.90 52.80 53.38 419,800 -0.35(-0.65%)
Sep 25, 2007 54.25 54.50 53.36 53.73 250,300 -0.57(-1.05%)
Sep 24, 2007 54.62 55.04 54.07 54.30 509,900 -0.74(-1.34%)
Sep 21, 2007 55.30 55.44 54.90 55.04 196,000 -0.16(-0.29%)
Sep 20, 2007 54.98 55.48 54.98 55.20 132,600 +0.12(+0.22%)
Sep 19, 2007 54.45 55.30 54.42 55.08 171,700 +0.03(+0.05%)
Sep 18, 2007 54.60 55.08 54.50 55.05 174,500 +0.17(+0.31%)
Sep 17, 2007 54.80 55.35 54.57 54.88 172,200 +0.03(+0.05%)
Sep 14, 2007 54.71 55.51 54.59 54.85 70,800 +0.04(+0.07%)
Sep 13, 2007 55.45 55.45 54.76 54.81 96,500 +0.06(+0.11%)
Sep 12, 2007 54.20 54.80 54.08 54.75 165,700 -0.01(-0.02%)
Sep 11, 2007 55.40 55.65 54.72 54.76 269,200 -0.94(-1.69%)
Sep 10, 2007 56.15 56.15 55.26 55.70 224,000 -0.60(-1.07%)
Sep 07, 2007 56.12 56.79 55.49 56.30 191,700 -0.52(-0.92%)
Sep 06, 2007 57.45 57.45 56.76 56.82 102,300 +0.07(+0.12%)
Sep 05, 2007 56.72 57.13 56.30 56.75 149,400 -0.47(-0.82%)
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.