Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 46.82 46.82 45.53 45.53 498,250 -1.06(-2.28%)
Dec 28, 2007 46.39 46.81 46.30 46.59 625,732 +0.27(+0.58%)
Dec 27, 2007 46.62 46.67 46.23 46.32 498,400 -0.64(-1.36%)
Dec 26, 2007 46.90 47.00 46.50 46.96 462,671 +0.15(+0.32%)
Dec 24, 2007 46.99 46.99 46.29 46.81 262,230 +0.10(+0.21%)
Dec 21, 2007 46.58 46.77 46.35 46.71 2,199,200 +0.74(+1.61%)
Dec 20, 2007 46.06 46.19 45.71 45.97 1,577,440 -0.19(-0.41%)
Dec 19, 2007 46.67 46.76 45.77 46.16 1,163,639 +0.25(+0.54%)
Dec 18, 2007 46.26 46.37 45.63 45.91 1,081,732 +0.84(+1.86%)
Dec 17, 2007 44.86 45.90 44.86 45.07 1,692,100 -0.47(-1.03%)
Dec 14, 2007 46.16 46.28 45.54 45.54 1,056,450 -1.09(-2.34%)
Dec 13, 2007 46.85 47.02 46.32 46.63 1,394,229 -1.19(-2.49%)
Dec 12, 2007 48.20 48.30 47.31 47.82 1,181,648 +0.74(+1.57%)
Dec 11, 2007 47.61 47.85 47.08 47.08 830,250 -0.52(-1.09%)
Dec 10, 2007 47.37 47.82 47.37 47.60 921,607 -0.64(-1.33%)
Dec 07, 2007 47.92 48.24 47.91 48.24 711,273 +0.69(+1.45%)
Dec 06, 2007 47.19 47.65 47.19 47.55 1,017,225 -0.25(-0.52%)
Dec 05, 2007 47.94 48.15 47.70 47.80 914,800 +0.28(+0.59%)
Dec 04, 2007 47.82 47.82 47.41 47.52 746,001 +0.33(+0.70%)
Dec 03, 2007 47.55 47.55 47.01 47.19 886,601 -0.27(-0.57%)
Nov 30, 2007 47.52 47.87 47.25 47.46 1,462,804 +0.99(+2.13%)
Nov 29, 2007 46.57 46.68 46.25 46.47 824,993 -0.40(-0.85%)
Nov 28, 2007 46.26 46.95 46.22 46.87 1,083,192 +0.84(+1.82%)
Nov 27, 2007 45.72 46.08 45.58 46.03 1,897,576 +1.02(+2.27%)
Nov 26, 2007 46.00 46.13 45.00 45.01 1,264,252 -1.31(-2.83%)
Nov 23, 2007 46.25 46.56 45.80 46.32 1,125,348 +2.57(+5.87%)
Nov 21, 2007 44.37 44.39 43.45 43.75 913,801 -0.11(-0.25%)
Nov 20, 2007 43.94 44.33 43.57 43.86 1,781,646 +0.78(+1.81%)
Nov 19, 2007 43.34 43.49 42.98 43.08 1,115,268 -0.92(-2.09%)
Nov 16, 2007 44.03 44.19 43.74 44.00 789,117 +0.13(+0.30%)
Nov 15, 2007 44.30 44.32 43.74 43.87 3,327,419 -0.76(-1.70%)
Nov 14, 2007 46.76 46.85 44.49 44.63 3,110,767 -1.36(-2.96%)
Nov 13, 2007 45.86 46.15 45.49 45.99 1,272,925 +1.34(+3.00%)
Nov 12, 2007 44.76 45.20 44.65 44.65 1,132,096 -0.29(-0.65%)
Nov 09, 2007 44.94 45.48 44.80 44.94 1,218,750 -0.54(-1.19%)
Nov 08, 2007 45.13 45.50 44.95 45.48 1,649,951 +0.76(+1.70%)
Nov 07, 2007 45.31 45.44 44.70 44.72 1,141,411 -0.53(-1.17%)
Nov 06, 2007 45.39 45.84 44.65 45.25 2,314,399 +1.65(+3.78%)
Nov 05, 2007 43.34 43.86 43.34 43.60 1,084,215 -0.42(-0.95%)
Nov 02, 2007 44.10 44.14 43.67 44.02 1,324,700 +0.80(+1.85%)
Nov 01, 2007 43.73 43.80 43.22 43.22 734,400 -0.79(-1.80%)
Oct 31, 2007 43.61 44.02 43.44 44.01 1,771,500 +1.33(+3.12%)
Oct 30, 2007 42.61 42.89 42.55 42.68 989,600 +0.19(+0.45%)
Oct 29, 2007 42.25 42.62 42.12 42.49 2,152,800 -0.64(-1.48%)
Oct 26, 2007 42.87 43.14 42.67 43.13 1,054,800 +0.50(+1.17%)
Oct 25, 2007 42.37 42.75 42.37 42.63 1,291,800 +0.42(+1.00%)
Oct 24, 2007 41.89 42.23 41.55 42.21 955,800 -0.18(-0.42%)
Oct 23, 2007 42.24 42.39 41.96 42.39 884,900 +0.44(+1.05%)
Oct 22, 2007 41.81 42.09 41.54 41.95 944,900 -0.17(-0.40%)
Oct 19, 2007 42.29 42.53 42.12 42.12 1,269,700 -0.86(-2.00%)
Oct 18, 2007 42.69 43.12 42.69 42.98 837,800 +0.01(+0.02%)
Oct 17, 2007 43.14 43.16 42.74 42.97 1,503,500 -0.12(-0.28%)
Oct 16, 2007 43.10 43.28 42.88 43.09 1,190,700 -0.88(-2.00%)
Oct 15, 2007 44.19 44.42 43.80 43.97 1,125,600 -0.45(-1.01%)
Oct 12, 2007 44.07 44.44 43.81 44.42 995,878 +0.02(+0.05%)
Oct 11, 2007 44.79 44.90 44.25 44.40 1,035,200 -0.13(-0.29%)
Oct 10, 2007 44.60 44.66 44.27 44.53 1,113,300 -0.30(-0.67%)
Oct 09, 2007 44.34 44.90 44.33 44.83 1,421,600 +1.11(+2.54%)
Oct 08, 2007 43.33 44.23 43.30 43.72 1,573,200 +0.69(+1.60%)
Oct 05, 2007 43.06 43.20 42.93 43.03 1,059,400 +0.19(+0.44%)
Oct 04, 2007 43.04 43.18 42.62 42.84 3,809,200 +0.50(+1.18%)
Oct 03, 2007 42.65 42.67 42.28 42.34 3,731,400 -0.19(-0.45%)
Oct 02, 2007 42.30 42.55 42.27 42.53 3,216,000 +0.06(+0.14%)
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.