Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 55.75 55.75 54.78 55.05 527,800 +0.07(+0.13%)
Nov 29, 2007 56.10 56.10 54.95 54.98 679,000 -1.32(-2.34%)
Nov 28, 2007 56.62 56.71 55.87 56.30 457,776 +0.22(+0.39%)
Nov 27, 2007 55.85 56.14 55.23 56.08 471,501 +0.41(+0.74%)
Nov 26, 2007 56.22 56.54 55.67 55.67 291,297 -0.66(-1.17%)
Nov 23, 2007 56.14 56.58 56.13 56.33 148,000 +0.34(+0.61%)
Nov 21, 2007 56.76 56.89 55.70 55.99 392,400 -1.11(-1.94%)
Nov 20, 2007 57.29 57.54 56.42 57.10 374,400 +0.21(+0.37%)
Nov 19, 2007 58.00 58.28 56.88 56.89 388,710 -1.44(-2.47%)
Nov 16, 2007 58.13 58.46 57.53 58.33 385,800 +0.75(+1.30%)
Nov 15, 2007 57.51 58.03 57.24 57.58 386,000 -0.06(-0.10%)
Nov 14, 2007 58.91 59.15 57.63 57.64 252,400 -0.97(-1.66%)
Nov 13, 2007 58.31 58.62 57.70 58.61 387,400 +0.55(+0.95%)
Nov 12, 2007 59.17 59.17 58.00 58.06 379,930 -0.79(-1.34%)
Nov 09, 2007 59.65 59.79 58.76 58.85 373,900 -1.13(-1.88%)
Nov 08, 2007 59.00 60.06 59.00 59.98 869,200 +1.03(+1.75%)
Nov 07, 2007 60.00 60.09 58.78 58.95 393,700 -1.59(-2.63%)
Nov 06, 2007 60.48 60.75 59.93 60.54 248,700 +0.12(+0.20%)
Nov 05, 2007 60.48 60.79 59.92 60.42 352,835 -0.03(-0.05%)
Nov 02, 2007 60.41 60.72 60.06 60.45 351,800 +0.19(+0.32%)
Nov 01, 2007 62.05 62.37 60.26 60.26 471,600 -1.99(-3.20%)
Oct 31, 2007 61.50 62.39 61.32 62.25 406,200 +1.00(+1.63%)
Oct 30, 2007 61.28 62.06 61.12 61.25 263,000 -0.17(-0.28%)
Oct 29, 2007 61.66 61.98 61.24 61.42 228,700 -0.01(-0.02%)
Oct 26, 2007 61.74 61.81 60.88 61.43 311,900 +0.31(+0.51%)
Oct 25, 2007 61.00 62.20 60.88 61.12 1,156,300 +3.14(+5.42%)
Oct 24, 2007 57.01 59.28 57.01 57.98 725,800 +1.28(+2.26%)
Oct 23, 2007 56.20 57.40 56.00 56.70 319,000 +0.50(+0.89%)
Oct 22, 2007 56.00 56.20 55.74 56.20 461,500 +0.13(+0.23%)
Oct 19, 2007 56.54 56.75 56.04 56.07 403,000 -0.93(-1.63%)
Oct 18, 2007 57.32 57.42 56.84 57.00 213,100 -0.46(-0.80%)
Oct 17, 2007 57.64 57.81 56.76 57.46 169,300 -0.04(-0.07%)
Oct 16, 2007 58.25 58.29 57.44 57.50 458,100 -0.78(-1.34%)
Oct 15, 2007 58.93 59.22 58.23 58.28 333,600 -0.69(-1.17%)
Oct 12, 2007 59.32 59.55 58.88 58.97 157,800 -0.22(-0.37%)
Oct 11, 2007 59.75 60.28 59.07 59.19 180,200 -0.18(-0.30%)
Oct 10, 2007 59.64 59.78 59.12 59.37 117,500 -0.28(-0.47%)
Oct 09, 2007 59.60 59.82 59.13 59.65 176,500 +0.07(+0.12%)
Oct 08, 2007 59.37 59.90 59.21 59.58 136,900 -0.28(-0.47%)
Oct 05, 2007 59.45 60.28 59.15 59.86 201,600 +0.67(+1.13%)
Oct 04, 2007 59.53 59.72 59.00 59.19 279,500 -0.09(-0.15%)
Oct 03, 2007 58.87 59.34 58.72 59.28 254,100 +0.35(+0.59%)
Oct 02, 2007 57.99 59.10 57.89 58.93 468,100 +1.06(+1.83%)
Oct 01, 2007 57.54 57.97 57.40 57.87 266,900 +0.57(+0.99%)
Sep 28, 2007 56.40 57.42 56.34 57.30 365,100 +1.07(+1.90%)
Sep 27, 2007 55.99 56.61 55.98 56.23 123,400 +0.29(+0.52%)
Sep 26, 2007 56.08 56.34 55.82 55.94 197,100 +0.03(+0.05%)
Sep 25, 2007 56.50 56.53 55.80 55.91 320,000 -0.95(-1.67%)
Sep 24, 2007 57.05 58.48 56.74 56.86 257,700 -0.31(-0.54%)
Sep 21, 2007 56.96 57.45 56.43 57.17 264,800 +0.74(+1.31%)
Sep 20, 2007 57.15 57.15 56.36 56.43 242,400 -0.72(-1.26%)
Sep 19, 2007 56.85 57.48 56.85 57.15 256,800 +0.47(+0.83%)
Sep 18, 2007 55.96 56.79 55.59 56.68 347,900 +0.72(+1.29%)
Sep 17, 2007 56.74 56.90 55.53 55.96 500,500 -0.94(-1.65%)
Sep 14, 2007 56.80 56.96 56.25 56.90 279,500 +0.10(+0.18%)
Sep 13, 2007 56.96 56.99 56.34 56.80 289,500 +0.00(+0.00%)
Sep 12, 2007 56.60 57.00 56.50 56.80 211,300 +0.06(+0.11%)
Sep 11, 2007 56.37 56.75 56.26 56.74 268,800 +0.52(+0.92%)
Sep 10, 2007 57.31 57.50 56.20 56.22 451,000 -0.72(-1.26%)
Sep 07, 2007 55.62 57.28 55.47 56.94 547,400 +1.09(+1.95%)
Sep 06, 2007 55.84 55.99 55.14 55.85 320,400 -0.06(-0.11%)
Sep 05, 2007 55.38 56.09 55.38 55.91 324,300 +0.32(+0.58%)
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.