Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 50.97 51.64 50.29 50.61 2,292,836 +0.18(+0.36%)
Nov 29, 2007 49.99 50.62 49.37 50.43 1,850,522 -0.19(-0.38%)
Nov 28, 2007 48.80 50.64 47.69 50.62 2,632,088 +2.50(+5.20%)
Nov 27, 2007 46.23 48.20 46.23 48.12 3,084,251 +1.80(+3.89%)
Nov 26, 2007 48.04 48.61 46.15 46.32 2,219,544 -1.87(-3.88%)
Nov 23, 2007 48.10 48.72 47.51 48.19 770,372 +0.51(+1.07%)
Nov 21, 2007 48.34 48.92 47.00 47.68 2,711,589 +0.23(+0.48%)
Nov 20, 2007 46.95 48.36 46.29 47.45 2,734,209 +0.71(+1.52%)
Nov 19, 2007 46.84 47.30 46.48 46.74 2,728,594 -0.33(-0.70%)
Nov 16, 2007 47.65 48.34 46.55 47.07 8,044,283 -0.60(-1.26%)
Nov 15, 2007 48.94 50.77 47.29 47.67 2,500,932 -1.54(-3.13%)
Nov 14, 2007 50.11 50.47 48.96 49.21 3,518,757 -1.01(-2.01%)
Nov 13, 2007 48.01 50.24 47.85 50.22 6,319,975 +2.33(+4.87%)
Nov 12, 2007 48.01 49.49 47.39 47.89 2,948,366 -0.28(-0.58%)
Nov 09, 2007 50.02 51.33 48.17 48.17 5,380,355 -3.57(-6.90%)
Nov 08, 2007 52.17 52.54 50.38 51.74 5,930,389 -0.35(-0.67%)
Nov 07, 2007 54.65 54.93 52.07 52.09 2,581,999 -3.36(-6.06%)
Nov 06, 2007 55.34 56.43 54.96 55.45 2,900,725 +0.24(+0.43%)
Nov 05, 2007 55.41 55.65 53.67 55.21 2,565,709 +0.18(+0.33%)
Nov 02, 2007 54.42 55.14 53.36 55.03 2,060,190 +1.35(+2.51%)
Nov 01, 2007 55.10 55.80 53.37 53.68 2,387,720 -1.88(-3.38%)
Oct 31, 2007 54.47 55.75 53.89 55.56 2,751,928 +1.74(+3.23%)
Oct 30, 2007 54.20 54.47 53.31 53.82 2,744,185 -0.71(-1.30%)
Oct 29, 2007 55.02 55.44 54.10 54.53 1,646,346 -0.33(-0.60%)
Oct 26, 2007 55.88 56.00 54.32 54.86 2,159,097 +0.05(+0.09%)
Oct 25, 2007 56.37 56.92 53.27 54.81 4,468,429 -1.41(-2.51%)
Oct 24, 2007 53.25 56.37 52.79 56.22 5,590,968 +5.84(+11.59%)
Oct 23, 2007 49.00 50.38 48.33 50.38 2,981,783 +0.59(+1.18%)
Oct 22, 2007 49.85 51.01 49.05 49.79 2,798,500 +0.41(+0.83%)
Oct 19, 2007 53.32 53.88 49.12 49.38 4,957,614 -4.30(-8.01%)
Oct 18, 2007 52.65 53.74 51.72 53.68 3,187,972 +1.02(+1.94%)
Oct 17, 2007 53.74 54.80 51.33 52.66 4,142,956 -2.93(-5.27%)
Oct 16, 2007 54.20 56.21 54.17 55.59 2,097,694 +0.18(+0.32%)
Oct 15, 2007 56.64 56.64 54.12 55.41 2,176,866 -0.59(-1.05%)
Oct 12, 2007 55.45 56.24 55.09 56.00 1,585,404 +0.28(+0.50%)
Oct 11, 2007 56.10 57.25 55.50 55.72 2,342,840 -0.24(-0.43%)
Oct 10, 2007 58.10 58.50 55.64 55.96 2,324,262 -31.04(-35.68%)
Oct 09, 2007 87.84 87.88 86.22 87.00 2,139,300 -0.84(-0.96%)
Oct 08, 2007 87.62 88.00 86.89 87.84 737,371 -0.49(-0.55%)
Oct 05, 2007 86.55 88.42 85.77 88.33 1,122,083 +2.46(+2.86%)
Oct 04, 2007 86.36 86.36 84.68 85.87 856,841 +0.17(+0.20%)
Oct 03, 2007 86.49 87.70 85.44 85.70 1,270,597 -1.38(-1.58%)
Oct 02, 2007 86.93 87.45 86.45 87.08 766,128 -0.17(-0.19%)
Oct 01, 2007 85.66 87.59 85.25 87.25 1,838,562 +2.00(+2.35%)
Sep 28, 2007 87.52 88.18 84.56 85.25 2,319,249 -1.92(-2.20%)
Sep 27, 2007 88.00 88.92 86.60 87.17 1,048,220 -0.03(-0.03%)
Sep 26, 2007 86.21 88.24 85.82 87.20 1,175,410 +1.65(+1.93%)
Sep 25, 2007 85.41 86.04 84.24 85.55 1,883,276 -2.41(-2.74%)
Sep 24, 2007 90.02 90.18 87.42 87.96 980,084 -2.01(-2.23%)
Sep 21, 2007 90.26 90.30 88.54 89.97 2,364,226 +0.92(+1.03%)
Sep 20, 2007 90.05 91.20 88.78 89.05 1,363,757 -1.43(-1.58%)
Sep 19, 2007 88.15 91.57 88.08 90.48 1,457,853 +2.55(+2.90%)
Sep 18, 2007 85.07 88.62 84.20 87.93 1,720,586 +3.82(+4.54%)
Sep 17, 2007 84.76 84.88 83.20 84.11 835,584 -0.84(-0.99%)
Sep 14, 2007 83.53 85.62 83.53 84.95 886,584 +0.28(+0.33%)
Sep 13, 2007 84.72 85.98 83.13 84.67 1,329,765 +0.80(+0.95%)
Sep 12, 2007 82.98 85.30 82.98 83.87 1,421,583 +0.54(+0.65%)
Sep 11, 2007 81.86 83.51 81.07 83.33 1,049,361 +2.12(+2.61%)
Sep 10, 2007 82.19 83.32 79.88 81.21 1,018,519 -0.33(-0.40%)
Sep 07, 2007 83.68 84.37 81.00 81.54 1,395,230 -3.39(-3.99%)
Sep 06, 2007 85.98 86.69 83.73 84.93 1,074,123 -0.28(-0.33%)
Sep 05, 2007 85.61 86.24 84.35 85.21 1,104,970 -1.41(-1.63%)
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.