Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 37.14 38.12 36.50 37.72 2,593,489 +0.81(+2.19%)
Dec 28, 2007 36.94 37.20 36.38 36.91 1,562,153 -0.10(-0.27%)
Dec 27, 2007 37.30 37.47 36.87 37.01 1,171,899 -0.29(-0.78%)
Dec 26, 2007 37.63 37.64 37.22 37.30 1,841,874 -0.38(-1.01%)
Dec 24, 2007 37.08 37.88 36.76 37.68 947,793 +0.31(+0.83%)
Dec 21, 2007 37.38 37.79 37.10 37.37 2,705,601 +0.05(+0.13%)
Dec 20, 2007 37.04 37.35 36.81 37.32 3,097,958 +0.19(+0.51%)
Dec 19, 2007 36.85 37.33 36.85 37.13 5,494,471 +0.12(+0.32%)
Dec 18, 2007 36.98 37.66 36.67 37.01 3,121,686 +0.24(+0.65%)
Dec 17, 2007 37.20 37.66 36.76 36.77 2,013,177 -1.05(-2.78%)
Dec 14, 2007 37.47 38.12 37.41 37.82 1,912,215 -0.11(-0.29%)
Dec 13, 2007 38.39 38.84 37.40 37.93 3,205,995 -0.92(-2.37%)
Dec 12, 2007 39.02 39.85 38.55 38.85 2,373,026 +0.02(+0.05%)
Dec 11, 2007 40.07 40.37 38.58 38.83 2,866,865 -1.25(-3.12%)
Dec 10, 2007 40.44 40.50 39.82 40.08 1,777,390 -0.19(-0.47%)
Dec 07, 2007 39.50 40.45 39.35 40.27 2,145,526 +0.76(+1.92%)
Dec 06, 2007 40.00 40.05 39.00 39.51 2,258,649 -0.52(-1.30%)
Dec 05, 2007 40.25 40.26 39.81 40.03 2,848,151 -0.28(-0.69%)
Dec 04, 2007 40.96 40.96 37.85 40.31 10,166,508 -2.05(-4.84%)
Dec 03, 2007 42.86 42.92 42.03 42.36 2,112,380 -0.74(-1.72%)
Nov 30, 2007 42.82 43.70 42.45 43.10 2,005,079 +0.40(+0.94%)
Nov 29, 2007 42.90 43.00 42.10 42.70 2,411,333 -0.14(-0.33%)
Nov 28, 2007 42.47 43.30 42.43 42.84 2,881,076 +0.41(+0.97%)
Nov 27, 2007 42.31 42.67 41.02 42.43 2,393,133 +0.25(+0.59%)
Nov 26, 2007 41.27 42.88 40.66 42.18 4,922,933 +0.33(+0.79%)
Nov 23, 2007 42.62 42.62 40.80 41.85 1,540,590 -0.40(-0.95%)
Nov 21, 2007 42.97 43.16 41.84 42.25 3,669,558 -0.99(-2.29%)
Nov 20, 2007 43.75 45.00 42.00 43.24 8,575,103 -4.25(-8.95%)
Nov 19, 2007 42.63 50.80 42.41 47.49 21,828,140 +7.66(+19.23%)
Nov 16, 2007 39.70 40.05 39.10 39.83 3,488,214 +0.32(+0.81%)
Nov 15, 2007 39.54 40.40 39.32 39.51 3,610,405 +0.05(+0.13%)
Nov 14, 2007 41.83 41.83 39.38 39.46 4,157,783 -1.79(-4.34%)
Nov 13, 2007 40.66 42.32 40.65 41.25 4,837,583 +0.42(+1.03%)
Nov 12, 2007 41.01 45.49 40.03 40.83 14,021,381 -7.68(-15.83%)
Nov 09, 2007 49.83 50.33 48.51 48.51 2,671,269 -1.96(-3.88%)
Nov 08, 2007 49.25 50.90 48.68 50.47 3,906,592 +1.19(+2.41%)
Nov 07, 2007 48.44 50.34 48.31 49.28 3,534,554 +0.18(+0.37%)
Nov 06, 2007 47.88 49.51 47.17 49.10 1,991,872 +1.22(+2.55%)
Nov 05, 2007 47.40 48.15 46.88 47.88 1,511,200 +0.38(+0.80%)
Nov 02, 2007 48.80 48.99 47.26 47.50 2,106,055 -1.11(-2.28%)
Nov 01, 2007 48.56 49.58 48.54 48.61 1,346,199 -0.35(-0.71%)
Oct 31, 2007 49.00 49.46 48.70 48.96 1,871,619 -0.04(-0.08%)
Oct 30, 2007 49.97 49.97 48.85 49.00 2,447,908 -0.78(-1.57%)
Oct 29, 2007 49.75 50.32 49.68 49.78 2,803,510 +0.06(+0.12%)
Oct 26, 2007 50.00 50.00 49.32 49.72 1,713,334 +0.14(+0.28%)
Oct 25, 2007 49.96 50.10 49.29 49.58 2,591,264 -0.41(-0.82%)
Oct 24, 2007 50.50 50.50 48.58 49.99 3,642,836 +1.64(+3.39%)
Oct 23, 2007 48.35 48.99 47.05 48.35 2,083,237 -0.30(-0.62%)
Oct 22, 2007 48.29 48.96 46.55 48.65 1,563,300 -0.07(-0.14%)
Oct 19, 2007 49.75 50.00 48.71 48.72 2,720,064 -1.01(-2.03%)
Oct 18, 2007 49.25 50.00 48.67 49.73 1,966,249 +0.28(+0.57%)
Oct 17, 2007 50.41 50.50 48.55 49.45 3,823,181 -1.63(-3.19%)
Oct 16, 2007 50.09 52.54 49.24 51.08 6,907,876 +2.04(+4.16%)
Oct 15, 2007 48.26 49.05 47.85 49.04 2,298,997 +0.56(+1.16%)
Oct 12, 2007 48.76 48.78 48.05 48.48 2,793,946 +0.13(+0.27%)
Oct 11, 2007 48.80 49.43 48.30 48.35 2,104,477 -0.52(-1.06%)
Oct 10, 2007 48.22 49.61 47.83 48.87 2,379,464 +0.69(+1.43%)
Oct 09, 2007 48.37 48.61 47.83 48.18 1,378,352 -0.08(-0.17%)
Oct 08, 2007 47.93 48.46 47.56 48.26 1,554,816 -0.22(-0.45%)
Oct 05, 2007 48.23 48.55 47.85 48.48 1,872,315 +0.60(+1.25%)
Oct 04, 2007 47.85 48.90 47.82 47.88 2,248,243 -1.06(-2.17%)
Oct 03, 2007 46.70 52.15 46.68 48.94 12,227,881 +2.17(+4.64%)
Oct 02, 2007 46.89 47.06 46.26 46.77 1,176,406 -0.13(-0.28%)
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.