Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 51.20 51.77 50.38 50.78 8,007,079 +0.13(+0.25%)
Nov 29, 2007 50.21 51.09 49.97 50.65 7,464,987 +0.37(+0.74%)
Nov 28, 2007 49.07 50.39 48.60 50.28 9,397,353 +1.67(+3.44%)
Nov 27, 2007 48.06 49.03 47.95 48.60 10,051,538 +0.70(+1.46%)
Nov 26, 2007 48.56 49.23 47.85 47.90 6,402,734 -0.56(-1.17%)
Nov 23, 2007 48.40 48.54 47.77 48.47 3,482,966 +0.49(+1.02%)
Nov 21, 2007 47.73 48.54 47.32 47.98 8,936,185 -0.24(-0.50%)
Nov 20, 2007 48.14 48.89 47.43 48.22 10,602,393 +0.06(+0.12%)
Nov 19, 2007 49.01 49.08 47.61 48.17 10,059,653 -0.88(-1.79%)
Nov 16, 2007 49.48 49.61 48.41 49.04 10,818,198 -0.20(-0.42%)
Nov 15, 2007 49.36 49.90 48.94 49.25 10,902,133 -0.13(-0.26%)
Nov 14, 2007 50.59 50.85 49.33 49.37 10,625,667 -0.82(-1.63%)
Nov 13, 2007 49.50 50.35 48.75 50.19 10,255,699 +1.04(+2.11%)
Nov 12, 2007 49.61 49.83 49.07 49.15 10,745,100 -0.57(-1.15%)
Nov 09, 2007 50.81 50.92 49.20 49.73 12,447,342 -1.43(-2.79%)
Nov 08, 2007 52.02 52.14 50.72 51.15 13,663,713 -0.83(-1.59%)
Nov 07, 2007 52.27 52.95 51.98 51.98 6,615,608 -0.93(-1.76%)
Nov 06, 2007 51.95 52.97 51.91 52.91 7,208,928 +1.00(+1.93%)
Nov 05, 2007 51.95 52.35 51.64 51.91 8,466,812 -0.89(-1.69%)
Nov 02, 2007 51.92 53.06 51.25 52.80 8,450,874 +1.02(+1.98%)
Nov 01, 2007 52.47 52.47 51.44 51.77 8,747,166 -0.92(-1.74%)
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%)
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.