Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 51.85 53.08 51.73 52.69 8,804,812 +0.81(+1.57%)
Oct 30, 2007 52.16 52.47 51.72 51.88 5,789,390 -0.31(-0.60%)
Oct 29, 2007 52.98 53.22 52.12 52.19 9,121,772 -0.81(-1.52%)
Oct 26, 2007 52.69 53.04 52.09 53.00 6,859,423 +0.26(+0.50%)
Oct 25, 2007 53.14 53.57 51.97 52.73 9,329,524 -0.79(-1.48%)
Oct 24, 2007 52.26 53.66 52.26 53.53 12,960,810 +0.97(+1.84%)
Oct 23, 2007 52.12 52.69 51.62 52.56 10,125,143 +0.65(+1.25%)
Oct 22, 2007 51.31 52.34 50.59 51.91 14,570,539 -0.05(-0.10%)
Oct 19, 2007 52.69 53.46 51.41 51.96 27,912,372 -2.89(-5.27%)
Oct 18, 2007 54.24 54.91 53.14 54.85 11,029,960 +0.37(+0.69%)
Oct 17, 2007 55.33 55.69 53.85 54.47 10,343,861 -0.44(-0.80%)
Oct 16, 2007 55.44 55.79 54.59 54.91 8,948,249 -0.77(-1.38%)
Oct 15, 2007 56.57 56.57 54.91 55.68 9,255,775 -1.03(-1.82%)
Oct 12, 2007 56.43 56.82 55.69 56.71 6,324,858 +0.61(+1.08%)
Oct 11, 2007 57.58 57.74 55.52 56.10 9,552,374 -1.21(-2.12%)
Oct 10, 2007 58.19 58.20 56.72 57.32 7,282,508 -0.95(-1.64%)
Oct 09, 2007 57.69 58.43 57.26 58.27 6,937,531 +0.83(+1.44%)
Oct 08, 2007 57.02 57.64 56.84 57.45 5,121,706 +0.71(+1.26%)
Oct 05, 2007 55.80 57.21 55.80 56.73 9,355,174 +1.19(+2.15%)
Oct 04, 2007 55.71 55.79 54.50 55.54 6,097,020 +0.06(+0.10%)
Oct 03, 2007 56.24 56.25 55.12 55.48 6,492,124 -0.76(-1.36%)
Oct 02, 2007 56.48 56.62 55.39 56.24 7,148,848 +0.06(+0.10%)
Oct 01, 2007 55.73 56.53 55.39 56.19 6,308,754 +0.80(+1.44%)
Sep 28, 2007 54.73 55.79 54.69 55.39 7,602,780 +0.68(+1.24%)
Sep 27, 2007 54.40 55.11 54.20 54.71 6,689,084 +0.57(+1.06%)
Sep 26, 2007 54.23 54.23 53.24 54.14 8,534,774 +0.20(+0.38%)
Sep 25, 2007 54.37 54.60 53.65 53.94 9,536,699 -0.95(-1.74%)
Sep 24, 2007 55.54 56.32 54.70 54.89 7,889,525 -0.31(-0.56%)
Sep 21, 2007 55.19 55.34 54.64 55.20 8,425,250 +0.56(+1.02%)
Sep 20, 2007 55.02 55.03 54.11 54.64 6,381,812 -0.38(-0.69%)
Sep 19, 2007 55.44 56.62 54.84 55.02 10,758,309 +0.32(+0.58%)
Sep 18, 2007 52.40 55.06 52.39 54.71 10,530,058 +2.66(+5.12%)
Sep 17, 2007 51.56 52.69 51.56 52.04 6,578,569 +0.37(+0.72%)
Sep 14, 2007 51.55 52.12 50.99 51.67 5,698,911 +0.12(+0.23%)
Sep 13, 2007 51.68 51.84 51.29 51.55 6,608,247 +0.16(+0.30%)
Sep 12, 2007 52.08 52.26 51.20 51.39 8,009,739 -0.79(-1.52%)
Sep 11, 2007 52.08 52.81 51.91 52.18 6,639,243 +0.11(+0.20%)
Sep 10, 2007 51.94 52.59 51.30 52.08 6,736,093 +0.21(+0.41%)
Sep 07, 2007 52.40 52.61 51.63 51.87 8,986,178 -1.63(-3.05%)
Sep 06, 2007 53.35 54.25 52.74 53.50 6,533,471 +0.15(+0.28%)
Sep 05, 2007 53.85 54.35 53.01 53.35 6,620,552 -0.93(-1.70%)
Sep 04, 2007 53.53 54.64 53.30 54.27 6,298,206 +0.76(+1.43%)
Aug 31, 2007 53.43 53.87 53.12 53.51 4,706,189 +0.78(+1.49%)
Aug 30, 2007 53.00 53.46 52.40 52.73 5,068,530 -0.27(-0.51%)
Aug 29, 2007 52.42 53.04 51.80 53.00 6,231,874 +0.62(+1.19%)
Aug 28, 2007 53.66 53.84 52.33 52.37 6,587,702 -1.30(-2.42%)
Aug 27, 2007 53.58 54.30 53.33 53.67 4,440,854 -0.23(-0.42%)
Aug 24, 2007 53.27 53.96 52.83 53.90 4,932,316 +0.81(+1.53%)
Aug 23, 2007 53.18 54.03 52.49 53.09 7,855,967 -0.09(-0.17%)
Aug 22, 2007 53.14 53.84 52.88 53.18 7,414,475 +0.72(+1.37%)
Aug 21, 2007 52.48 52.97 51.77 52.46 6,708,313 +0.16(+0.31%)
Aug 20, 2007 51.53 52.83 51.01 52.30 9,600,275 +1.00(+1.94%)
Aug 17, 2007 53.14 53.46 50.72 51.30 15,237,253 -0.25(-0.49%)
Aug 16, 2007 52.93 52.34 49.85 51.56 22,729,954 -1.38(-2.60%)
Aug 15, 2007 54.03 54.61 52.64 52.93 10,556,072 -1.29(-2.37%)
Aug 14, 2007 55.02 55.23 54.09 54.22 7,350,049 -0.80(-1.45%)
Aug 13, 2007 54.77 56.00 54.95 55.02 5,372,959 +0.25(+0.45%)
Aug 10, 2007 54.86 55.44 54.30 54.77 11,956,386 -0.66(-1.19%)
Aug 09, 2007 57.13 56.84 55.38 55.43 11,522,161 -1.71(-2.99%)
Aug 08, 2007 56.71 58.00 56.28 57.13 9,711,140 +0.32(+0.57%)
Aug 07, 2007 57.21 57.60 56.12 56.81 9,132,464 -0.40(-0.69%)
Aug 06, 2007 55.79 57.28 54.84 57.21 9,959,119 +1.20(+2.14%)
Aug 03, 2007 56.37 56.97 55.82 56.00 11,068,279 -0.97(-1.70%)
Aug 02, 2007 56.68 57.06 55.79 56.97 9,389,827 +0.38(+0.67%)
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.