Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 56.24 56.25 55.15 55.88 2,437,914 +0.19(+0.34%)
Nov 29, 2007 55.91 56.34 55.58 55.69 1,794,142 -0.51(-0.91%)
Nov 28, 2007 56.00 56.26 54.91 56.20 2,680,433 +0.68(+1.22%)
Nov 27, 2007 55.82 55.92 54.56 55.52 2,888,741 +0.10(+0.18%)
Nov 26, 2007 55.00 56.22 54.71 55.42 3,588,583 +1.28(+2.36%)
Nov 23, 2007 54.05 54.48 53.85 54.14 628,075 +0.34(+0.63%)
Nov 21, 2007 54.82 55.39 53.71 53.80 2,326,555 -1.37(-2.48%)
Nov 20, 2007 54.75 55.62 54.55 55.17 2,688,915 +0.42(+0.77%)
Nov 19, 2007 55.01 55.71 54.45 54.75 2,344,480 -0.17(-0.31%)
Nov 16, 2007 55.33 55.48 54.48 54.92 3,215,965 +0.07(+0.13%)
Nov 15, 2007 54.81 55.62 54.73 54.85 2,403,960 -0.10(-0.18%)
Nov 14, 2007 54.34 55.35 54.15 54.95 2,802,646 +0.61(+1.12%)
Nov 13, 2007 54.34 54.45 53.33 54.34 2,848,814 +0.38(+0.70%)
Nov 12, 2007 54.46 55.15 53.81 53.96 2,794,803 -0.66(-1.21%)
Nov 09, 2007 54.00 55.23 53.87 54.62 2,430,414 +0.00(+0.00%)
Nov 08, 2007 53.63 54.99 53.50 54.62 2,794,466 +1.04(+1.94%)
Nov 07, 2007 54.11 54.72 53.53 53.58 1,756,740 -1.02(-1.87%)
Nov 06, 2007 54.49 54.89 53.68 54.60 1,730,660 +0.15(+0.28%)
Nov 05, 2007 53.50 54.74 53.50 54.45 2,924,145 +0.07(+0.13%)
Nov 02, 2007 55.09 55.31 53.62 54.38 2,556,000 -0.64(-1.16%)
Nov 01, 2007 56.07 56.59 54.96 55.02 2,722,600 -1.15(-2.05%)
Oct 31, 2007 55.71 56.27 55.30 56.17 2,700,300 +0.88(+1.59%)
Oct 30, 2007 55.00 55.99 54.55 55.29 1,645,400 +0.08(+0.14%)
Oct 29, 2007 55.72 56.18 55.00 55.21 2,420,600 -0.67(-1.20%)
Oct 26, 2007 57.61 58.00 55.65 55.88 5,900,400 -0.11(-0.20%)
Oct 25, 2007 54.30 56.37 54.30 55.99 7,746,100 +3.09(+5.84%)
Oct 24, 2007 53.18 53.63 52.00 52.90 2,844,100 -0.51(-0.95%)
Oct 23, 2007 53.42 53.80 53.02 53.41 1,858,300 +0.09(+0.17%)
Oct 22, 2007 52.38 53.40 52.10 53.32 1,638,600 +0.47(+0.89%)
Oct 19, 2007 53.85 54.75 52.72 52.85 2,465,100 -1.00(-1.86%)
Oct 18, 2007 53.66 54.60 53.46 53.85 1,898,200 +0.11(+0.20%)
Oct 17, 2007 53.50 53.76 53.08 53.74 1,789,100 +0.84(+1.59%)
Oct 16, 2007 53.12 53.34 52.25 52.90 2,235,192 -0.19(-0.36%)
Oct 15, 2007 53.23 53.24 52.36 53.09 1,648,900 -0.05(-0.09%)
Oct 12, 2007 52.98 53.80 52.54 53.14 2,963,995 +0.01(+0.02%)
Oct 11, 2007 54.78 55.02 52.46 53.13 3,055,400 -1.45(-2.66%)
Oct 10, 2007 54.95 55.21 54.34 54.58 2,159,420 -0.32(-0.58%)
Oct 09, 2007 54.41 54.90 54.32 54.90 1,762,400 +0.73(+1.35%)
Oct 08, 2007 53.87 54.31 53.76 54.17 1,060,500 +0.34(+0.63%)
Oct 05, 2007 53.17 54.11 53.11 53.83 2,995,700 +0.75(+1.41%)
Oct 04, 2007 53.78 53.78 52.85 53.08 1,968,100 -0.41(-0.77%)
Oct 03, 2007 54.20 54.67 53.20 53.49 3,276,832 -0.90(-1.65%)
Oct 02, 2007 54.62 54.94 53.90 54.39 2,083,000 -0.13(-0.24%)
Oct 01, 2007 54.58 54.99 54.30 54.52 2,369,700 +0.25(+0.46%)
Sep 28, 2007 53.80 54.96 53.70 54.27 4,806,000 +0.27(+0.50%)
Sep 27, 2007 53.56 54.08 53.15 54.00 1,783,600 +0.75(+1.41%)
Sep 26, 2007 53.31 53.91 53.16 53.25 2,494,900 -0.05(-0.09%)
Sep 25, 2007 52.59 53.63 52.25 53.30 2,395,000 +0.56(+1.06%)
Sep 24, 2007 52.62 53.24 51.86 52.74 2,229,000 +0.40(+0.76%)
Sep 21, 2007 52.46 52.56 51.90 52.34 3,405,000 +0.06(+0.11%)
Sep 20, 2007 52.92 53.73 52.06 52.28 3,280,100 -0.84(-1.58%)
Sep 19, 2007 54.15 54.70 52.93 53.12 3,829,000 -0.70(-1.30%)
Sep 18, 2007 51.98 54.40 51.85 53.82 6,689,100 +2.02(+3.90%)
Sep 17, 2007 51.27 51.93 51.22 51.80 2,773,700 +0.32(+0.62%)
Sep 14, 2007 50.92 51.75 50.70 51.48 3,113,482 +0.48(+0.94%)
Sep 13, 2007 50.78 51.19 50.34 51.00 2,323,200 +0.66(+1.31%)
Sep 12, 2007 50.00 50.98 49.95 50.34 2,675,300 +0.20(+0.40%)
Sep 11, 2007 50.44 50.44 49.58 50.14 2,050,800 +0.18(+0.36%)
Sep 10, 2007 50.55 50.63 49.50 49.96 1,949,400 -0.28(-0.56%)
Sep 07, 2007 51.15 51.40 49.93 50.24 3,243,100 -0.98(-1.91%)
Sep 06, 2007 50.55 51.38 50.50 51.22 3,170,600 +0.66(+1.31%)
Sep 05, 2007 50.90 51.31 50.40 50.56 2,988,600 -0.59(-1.15%)
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.