Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 45.05 47.41 44.84 46.87 4,909,061 +0.99(+2.16%)
Jan 30, 2008 45.79 47.63 45.53 45.87 5,665,905 -1.42(-3.00%)
Jan 29, 2008 47.57 47.65 46.66 47.29 2,979,297 -0.60(-1.26%)
Jan 28, 2008 46.80 47.98 46.16 47.90 3,756,425 +1.00(+2.13%)
Jan 25, 2008 49.57 49.75 46.38 46.90 7,530,622 -1.41(-2.93%)
Jan 24, 2008 47.16 48.54 47.04 48.31 6,639,589 -0.58(-1.18%)
Jan 23, 2008 46.48 49.44 44.07 48.89 11,957,782 +2.02(+4.30%)
Jan 22, 2008 43.51 47.99 43.51 46.87 9,329,853 -1.15(-2.40%)
Jan 21, 2008 47.94 49.21 47.15 48.03 0 +0.00(+0.00%)
Jan 18, 2008 47.94 49.21 47.15 48.03 8,109,567 +1.66(+3.57%)
Jan 17, 2008 48.23 48.63 46.07 46.37 7,428,698 -0.11(-0.24%)
Jan 16, 2008 46.70 47.64 44.76 46.48 9,659,835 -1.71(-3.54%)
Jan 15, 2008 49.75 50.14 47.75 48.19 8,545,037 -4.07(-7.79%)
Jan 14, 2008 52.01 52.66 51.71 52.26 4,399,634 -0.53(-1.01%)
Jan 11, 2008 53.71 53.71 52.41 52.79 4,799,726 -2.40(-4.35%)
Jan 10, 2008 53.80 55.85 53.51 55.19 6,404,598 +0.06(+0.11%)
Jan 09, 2008 53.53 55.18 53.21 55.13 6,095,329 +2.76(+5.27%)
Jan 08, 2008 53.49 54.48 52.32 52.37 4,191,839 -0.52(-0.97%)
Jan 07, 2008 53.12 53.45 52.36 52.89 4,292,121 +0.83(+1.60%)
Jan 04, 2008 53.36 53.36 51.77 52.05 3,708,172 -0.97(-1.83%)
Jan 03, 2008 52.66 53.37 52.38 53.02 2,169,532 +0.49(+0.93%)
Jan 02, 2008 53.93 54.29 52.33 52.53 3,798,537 -1.38(-2.56%)
Jan 01, 2008 54.64 54.80 53.76 53.91 0 +0.00(+0.00%)
Dec 31, 2007 54.64 54.80 53.76 53.91 1,445,294 +0.07(+0.14%)
Dec 28, 2007 54.61 54.72 53.49 53.84 2,805,470 -0.17(-0.31%)
Dec 27, 2007 55.27 55.45 53.85 54.00 2,704,760 -2.75(-4.84%)
Dec 26, 2007 56.65 56.96 56.05 56.75 1,811,255 +0.09(+0.16%)
Dec 24, 2007 56.16 56.78 55.92 56.66 1,345,816 +1.07(+1.93%)
Dec 21, 2007 55.35 55.81 54.64 55.59 2,681,061 +1.64(+3.05%)
Dec 20, 2007 54.28 54.63 53.30 53.94 2,198,235 +0.16(+0.29%)
Dec 19, 2007 53.83 54.97 53.47 53.79 3,022,729 +0.62(+1.17%)
Dec 18, 2007 53.06 53.31 51.82 53.17 3,909,055 +1.63(+3.17%)
Dec 17, 2007 52.79 53.07 51.32 51.53 4,544,129 -2.53(-4.67%)
Dec 14, 2007 53.74 54.59 53.59 54.06 2,930,127 -0.41(-0.75%)
Dec 13, 2007 54.83 54.83 53.37 54.47 4,963,518 -1.79(-3.19%)
Dec 12, 2007 57.43 57.90 55.27 56.26 6,329,126 +0.78(+1.41%)
Dec 11, 2007 57.71 58.02 55.05 55.48 5,486,191 -1.50(-2.62%)
Dec 10, 2007 56.88 57.09 56.52 56.98 2,976,648 -0.68(-1.17%)
Dec 07, 2007 58.02 58.21 57.28 57.65 5,008,698 -2.07(-3.47%)
Dec 06, 2007 58.20 59.86 57.76 59.72 4,034,322 +0.21(+0.35%)
Dec 05, 2007 58.14 59.53 57.73 59.51 5,922,240 +3.07(+5.44%)
Dec 04, 2007 56.16 57.39 55.63 56.44 3,280,456 +0.71(+1.27%)
Dec 03, 2007 57.65 57.65 55.45 55.73 3,766,738 -1.15(-2.02%)
Nov 30, 2007 57.53 57.94 56.08 56.88 4,302,514 +0.78(+1.39%)
Nov 29, 2007 56.16 56.99 55.39 56.10 3,834,333 -0.25(-0.45%)
Nov 28, 2007 54.69 57.07 53.99 56.36 6,728,518 +2.77(+5.17%)
Nov 27, 2007 52.20 53.89 51.63 53.59 5,256,119 +2.33(+4.54%)
Nov 26, 2007 53.51 53.79 51.10 51.26 4,179,409 -0.90(-1.73%)
Nov 23, 2007 51.89 52.69 51.82 52.16 1,806,408 +1.73(+3.42%)
Nov 21, 2007 50.69 51.69 50.07 50.43 5,157,442 -2.51(-4.74%)
Nov 20, 2007 52.17 53.66 51.54 52.94 6,846,780 +2.18(+4.29%)
Nov 19, 2007 51.66 52.12 50.18 50.76 5,355,928 -2.74(-5.12%)
Nov 16, 2007 53.85 53.87 52.22 53.50 5,971,503 -0.98(-1.80%)
Nov 15, 2007 55.22 56.08 54.26 54.48 4,979,110 -1.28(-2.29%)
Nov 14, 2007 56.78 57.82 55.26 55.76 7,193,161 +1.75(+3.24%)
Nov 13, 2007 51.17 54.30 50.89 54.01 8,478,812 +3.92(+7.83%)
Nov 12, 2007 50.79 52.10 49.95 50.09 8,579,298 -2.90(-5.48%)
Nov 09, 2007 53.05 54.11 52.12 52.99 6,792,455 -0.68(-1.26%)
Nov 08, 2007 55.23 55.58 51.27 53.67 11,841,710 -1.04(-1.91%)
Nov 07, 2007 55.86 56.75 54.64 54.71 7,266,031 -2.42(-4.24%)
Nov 06, 2007 56.47 57.13 55.09 57.13 9,413,874 +2.49(+4.57%)
Nov 05, 2007 56.62 57.09 53.39 54.64 13,092,737 -6.89(-11.21%)
Nov 02, 2007 62.06 62.47 59.98 61.53 4,367,721 -0.04(-0.06%)
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.