Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 50.66 51.77 50.42 51.39 9,969,686 +0.04(+0.08%)
Jan 30, 2008 52.20 52.35 51.20 51.35 7,360,603 -0.96(-1.84%)
Jan 29, 2008 52.92 52.92 52.02 52.31 9,264,288 +1.16(+2.27%)
Jan 28, 2008 50.84 51.63 50.56 51.15 7,076,520 +0.41(+0.81%)
Jan 25, 2008 51.72 51.75 50.37 50.74 9,524,169 -0.58(-1.13%)
Jan 24, 2008 52.21 52.75 50.97 51.32 13,001,127 -0.86(-1.65%)
Jan 23, 2008 50.74 52.21 50.21 52.18 8,778,276 +0.01(+0.02%)
Jan 22, 2008 51.10 53.00 50.05 52.17 10,932,950 -1.54(-2.87%)
Jan 21, 2008 54.69 55.10 53.40 53.71 0 +0.00(+0.00%)
Jan 18, 2008 54.69 55.10 53.40 53.71 10,013,580 -1.13(-2.06%)
Jan 17, 2008 56.12 56.30 54.70 54.84 9,679,396 -1.23(-2.19%)
Jan 16, 2008 56.30 57.17 55.93 56.07 7,974,374 -0.52(-0.92%)
Jan 15, 2008 57.00 57.12 56.21 56.59 5,883,946 -0.59(-1.03%)
Jan 14, 2008 57.22 57.52 56.89 57.18 5,563,800 +0.37(+0.65%)
Jan 11, 2008 56.41 57.13 56.22 56.81 5,360,577 -0.04(-0.07%)
Jan 10, 2008 56.55 57.12 56.07 56.85 6,288,228 -0.01(-0.02%)
Jan 09, 2008 56.05 57.13 56.05 56.86 9,577,316 +0.80(+1.43%)
Jan 08, 2008 54.82 57.22 54.41 56.06 12,197,997 +1.51(+2.77%)
Jan 07, 2008 52.21 54.73 52.17 54.55 10,376,014 +2.75(+5.31%)
Jan 04, 2008 52.54 52.83 51.68 51.80 6,186,491 -1.19(-2.25%)
Jan 03, 2008 52.72 53.16 52.62 52.99 4,513,333 +0.44(+0.84%)
Jan 02, 2008 53.46 53.78 52.21 52.55 5,556,780 -0.84(-1.57%)
Jan 01, 2008 53.77 53.85 53.13 53.39 0 +0.00(+0.00%)
Dec 31, 2007 53.77 53.85 53.13 53.39 3,970,725 -0.66(-1.22%)
Dec 28, 2007 53.73 54.15 53.71 54.05 3,026,536 +0.17(+0.32%)
Dec 27, 2007 54.20 54.20 53.40 53.88 3,371,594 -0.43(-0.79%)
Dec 26, 2007 54.21 54.39 53.97 54.31 2,919,515 -0.18(-0.33%)
Dec 24, 2007 54.29 54.50 53.91 54.49 1,468,871 +0.26(+0.48%)
Dec 21, 2007 53.60 54.30 53.40 54.23 7,503,289 +1.00(+1.88%)
Dec 20, 2007 53.46 53.50 53.08 53.23 5,556,676 +0.05(+0.09%)
Dec 19, 2007 53.39 53.74 52.71 53.18 6,353,375 -0.31(-0.58%)
Dec 18, 2007 53.47 54.19 53.17 53.49 9,406,819 +0.31(+0.58%)
Dec 17, 2007 53.49 53.93 52.96 53.18 4,804,084 -0.53(-0.99%)
Dec 14, 2007 53.88 54.18 53.55 53.71 5,029,360 -0.47(-0.87%)
Dec 13, 2007 53.71 54.27 53.49 54.18 5,670,229 +0.10(+0.18%)
Dec 12, 2007 54.21 54.79 53.66 54.08 7,299,345 +0.02(+0.04%)
Dec 11, 2007 54.76 55.34 54.00 54.06 5,713,496 -0.72(-1.31%)
Dec 10, 2007 54.34 54.95 54.11 54.78 4,606,644 +0.48(+0.88%)
Dec 07, 2007 54.55 54.65 53.72 54.30 4,464,713 +0.37(+0.69%)
Dec 06, 2007 54.75 54.75 53.44 53.93 6,523,365 +0.44(+0.82%)
Dec 05, 2007 52.70 53.79 52.35 53.49 4,862,700 +1.38(+2.65%)
Dec 04, 2007 52.32 52.53 51.75 52.11 5,450,540 -0.42(-0.80%)
Dec 03, 2007 52.81 52.95 52.21 52.53 4,885,675 -0.42(-0.79%)
Nov 30, 2007 52.51 53.30 52.51 52.95 5,926,497 +0.16(+0.30%)
Nov 29, 2007 51.99 53.11 51.85 52.79 6,583,721 +0.53(+1.01%)
Nov 28, 2007 51.19 52.33 50.61 52.26 6,086,804 +1.35(+2.65%)
Nov 27, 2007 49.83 51.10 49.58 50.91 6,433,746 +1.24(+2.50%)
Nov 26, 2007 50.92 50.95 49.50 49.67 4,981,061 -1.12(-2.21%)
Nov 23, 2007 49.93 50.82 49.52 50.79 2,837,140 +1.70(+3.46%)
Nov 21, 2007 50.04 50.27 49.09 49.09 5,994,920 -1.26(-2.50%)
Nov 20, 2007 50.95 50.99 49.87 50.35 6,083,402 -0.42(-0.83%)
Nov 19, 2007 51.38 51.68 50.43 50.77 8,647,458 -1.04(-2.01%)
Nov 16, 2007 52.31 52.60 51.36 51.81 6,753,157 -0.25(-0.48%)
Nov 15, 2007 52.71 52.98 51.95 52.06 5,874,230 -0.97(-1.83%)
Nov 14, 2007 52.75 53.58 52.60 53.03 6,561,500 +0.39(+0.74%)
Nov 13, 2007 52.41 52.85 51.86 52.64 8,527,712 +0.14(+0.27%)
Nov 12, 2007 51.52 52.92 51.25 52.50 6,662,586 +0.99(+1.92%)
Nov 09, 2007 51.17 52.08 50.86 51.51 6,833,168 -0.11(-0.21%)
Nov 08, 2007 51.59 51.97 51.17 51.62 8,338,841 +0.09(+0.17%)
Nov 07, 2007 52.04 52.57 51.45 51.53 5,961,660 -0.95(-1.81%)
Nov 06, 2007 52.20 52.64 52.00 52.48 7,184,342 +0.32(+0.61%)
Nov 05, 2007 53.06 53.10 51.64 52.16 12,324,174 -0.51(-0.97%)
Nov 02, 2007 53.09 53.50 52.52 52.67 11,851,300 -0.10(-0.19%)
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.