Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 50.98 51.72 50.79 51.15 2,676,900 +0.24(+0.47%)
Aug 31, 2007 50.87 51.35 50.18 50.91 2,161,700 +0.44(+0.87%)
Aug 30, 2007 50.16 50.94 49.86 50.47 1,998,900 -0.03(-0.06%)
Aug 29, 2007 49.74 50.61 49.62 50.50 2,133,400 +0.93(+1.88%)
Aug 28, 2007 50.01 50.49 49.46 49.57 2,995,700 -0.43(-0.86%)
Aug 27, 2007 49.70 50.23 49.68 50.00 2,854,450 -0.09(-0.18%)
Aug 24, 2007 49.41 50.19 49.21 50.09 2,330,600 +0.68(+1.38%)
Aug 23, 2007 49.95 50.00 49.33 49.41 2,905,400 -0.18(-0.36%)
Aug 22, 2007 49.00 49.83 48.95 49.59 2,538,500 +0.90(+1.85%)
Aug 21, 2007 48.61 49.13 48.46 48.69 2,807,600 -0.07(-0.14%)
Aug 20, 2007 48.17 49.62 48.15 48.76 2,527,300 -0.28(-0.57%)
Aug 17, 2007 49.78 49.98 39.02 49.04 4,740,600 +0.18(+0.37%)
Aug 16, 2007 46.95 50.60 46.49 48.86 6,645,500 +1.72(+3.65%)
Aug 15, 2007 46.20 48.04 46.20 47.14 5,572,907 +0.09(+0.19%)
Aug 14, 2007 48.37 48.72 47.03 47.05 4,266,000 -1.39(-2.87%)
Aug 13, 2007 48.70 49.70 48.29 48.44 4,515,900 -0.25(-0.51%)
Aug 10, 2007 47.06 49.00 46.60 48.69 5,427,100 +1.74(+3.71%)
Aug 09, 2007 47.99 48.56 46.89 46.95 7,046,500 -1.51(-3.12%)
Aug 08, 2007 48.68 49.45 47.35 48.46 5,118,900 -1.10(-2.22%)
Aug 07, 2007 49.56 50.24 48.93 49.56 3,385,100 -0.42(-0.84%)
Aug 06, 2007 49.52 50.22 49.42 49.98 4,118,800 +0.38(+0.77%)
Aug 03, 2007 49.84 50.71 49.57 49.60 4,875,300 -1.11(-2.19%)
Aug 02, 2007 49.28 50.80 48.98 50.71 5,568,100 +1.74(+3.55%)
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.