Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 43.70 44.22 43.01 43.53 2,071,620 -0.60(-1.36%)
Dec 28, 2007 44.21 44.27 43.73 44.13 1,683,184 +0.43(+0.98%)
Dec 27, 2007 44.04 44.58 43.68 43.70 1,211,630 -1.06(-2.37%)
Dec 26, 2007 44.67 44.92 44.02 44.76 1,530,054 -0.13(-0.29%)
Dec 24, 2007 43.96 45.10 43.96 44.89 912,086 +0.69(+1.56%)
Dec 21, 2007 41.24 44.25 41.24 44.20 5,001,591 +2.22(+5.29%)
Dec 20, 2007 42.29 42.54 41.23 41.98 2,364,700 -0.06(-0.14%)
Dec 19, 2007 41.68 42.29 40.81 42.04 2,849,078 +0.75(+1.82%)
Dec 18, 2007 41.38 41.51 40.33 41.29 1,925,600 +0.40(+0.98%)
Dec 17, 2007 40.51 41.62 39.62 40.89 2,884,501 -0.28(-0.68%)
Dec 14, 2007 41.52 42.29 41.10 41.17 1,792,050 -1.08(-2.56%)
Dec 13, 2007 42.33 42.34 41.10 42.25 2,194,863 -0.37(-0.87%)
Dec 12, 2007 44.01 45.27 41.63 42.62 2,792,830 -1.38(-3.14%)
Dec 11, 2007 46.94 46.96 43.88 44.00 2,610,877 -3.08(-6.54%)
Dec 10, 2007 45.65 47.16 45.52 47.08 1,070,862 +1.47(+3.22%)
Dec 07, 2007 46.59 46.74 45.25 45.61 1,412,124 -0.80(-1.72%)
Dec 06, 2007 45.48 46.41 45.02 46.41 1,613,070 +0.80(+1.75%)
Dec 05, 2007 45.26 45.93 44.70 45.61 1,708,400 +0.86(+1.92%)
Dec 04, 2007 45.57 45.72 44.47 44.75 1,920,109 -1.19(-2.59%)
Dec 03, 2007 45.82 46.14 45.03 45.94 2,141,900 +0.16(+0.35%)
Nov 30, 2007 45.20 46.99 45.20 45.78 3,475,717 +1.29(+2.90%)
Nov 29, 2007 45.54 45.54 43.81 44.49 2,619,198 -0.82(-1.81%)
Nov 28, 2007 42.95 45.63 42.54 45.31 2,947,176 +2.77(+6.51%)
Nov 27, 2007 41.26 42.62 41.18 42.54 2,467,288 +1.49(+3.63%)
Nov 26, 2007 43.55 43.55 40.85 41.05 3,039,519 -2.04(-4.73%)
Nov 23, 2007 42.61 43.35 42.00 43.09 1,230,200 +1.24(+2.96%)
Nov 21, 2007 42.01 42.86 41.44 41.85 2,052,200 -0.78(-1.83%)
Nov 20, 2007 42.81 43.79 41.34 42.63 3,224,324 -0.32(-0.75%)
Nov 19, 2007 43.19 43.55 41.95 42.95 2,348,876 -0.59(-1.36%)
Nov 16, 2007 45.10 45.23 43.22 43.54 2,887,303 -1.17(-2.62%)
Nov 15, 2007 46.26 46.55 44.31 44.71 2,020,308 -1.59(-3.43%)
Nov 14, 2007 48.10 48.60 46.15 46.30 1,722,000 -1.38(-2.89%)
Nov 13, 2007 46.13 47.96 45.89 47.68 2,249,315 +2.03(+4.45%)
Nov 12, 2007 44.94 47.00 44.88 45.65 2,396,014 +0.71(+1.58%)
Nov 09, 2007 42.98 45.94 42.35 44.94 2,764,936 +1.47(+3.38%)
Nov 08, 2007 42.38 43.61 41.69 43.47 2,638,970 +1.30(+3.08%)
Nov 07, 2007 44.51 44.51 42.07 42.17 2,368,200 -2.59(-5.79%)
Nov 06, 2007 44.69 45.05 43.67 44.76 2,046,700 +0.16(+0.36%)
Nov 05, 2007 43.75 45.56 43.57 44.60 2,684,702 -0.01(-0.02%)
Nov 02, 2007 45.49 45.49 43.39 44.61 3,709,900 +0.33(+0.75%)
Nov 01, 2007 45.85 45.94 43.96 44.28 2,191,855 -2.40(-5.14%)
Oct 31, 2007 47.33 47.59 45.76 46.68 2,255,700 -0.28(-0.60%)
Oct 30, 2007 46.94 47.32 46.53 46.96 1,303,900 -0.04(-0.09%)
Oct 29, 2007 47.25 47.56 46.95 47.00 1,418,400 -0.26(-0.55%)
Oct 26, 2007 46.73 47.31 45.88 47.26 1,521,400 +1.30(+2.83%)
Oct 25, 2007 46.10 46.91 45.11 45.96 1,878,100 +0.00(+0.00%)
Oct 24, 2007 46.66 46.66 44.64 45.96 2,108,322 -0.51(-1.10%)
Oct 23, 2007 47.28 48.06 45.80 46.47 1,901,600 -0.18(-0.39%)
Oct 22, 2007 46.30 47.13 46.08 46.65 2,216,300 +0.12(+0.26%)
Oct 19, 2007 47.36 48.20 46.53 46.53 2,822,200 -0.83(-1.75%)
Oct 18, 2007 48.42 48.74 47.27 47.36 2,647,900 -1.71(-3.48%)
Oct 17, 2007 50.14 51.46 47.87 49.07 3,545,500 -0.98(-1.96%)
Oct 16, 2007 51.58 51.91 49.45 50.05 2,673,500 -1.86(-3.58%)
Oct 15, 2007 52.67 52.67 51.57 51.91 1,110,100 -0.80(-1.52%)
Oct 12, 2007 53.41 53.71 52.55 52.71 1,399,417 -0.66(-1.24%)
Oct 11, 2007 54.32 54.50 53.16 53.37 942,800 -0.41(-0.76%)
Oct 10, 2007 54.04 54.30 53.50 53.78 961,600 -0.62(-1.14%)
Oct 09, 2007 54.01 54.40 53.43 54.40 676,100 +0.61(+1.13%)
Oct 08, 2007 54.31 54.40 53.57 53.79 855,900 -0.52(-0.96%)
Oct 05, 2007 54.34 54.88 53.98 54.31 1,021,800 +0.37(+0.69%)
Oct 04, 2007 53.68 54.48 53.67 53.94 947,300 +0.26(+0.48%)
Oct 03, 2007 53.83 54.37 53.51 53.68 1,311,200 +0.04(+0.07%)
Oct 02, 2007 53.30 53.96 53.17 53.64 916,300 +0.45(+0.85%)
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.