Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 61.09 61.09 59.18 60.02 470,976 -0.33(-0.54%)
Nov 29, 2007 59.67 60.73 59.31 60.34 542,672 -0.18(-0.29%)
Nov 28, 2007 57.96 61.83 57.96 60.52 1,208,394 +5.19(+9.39%)
Nov 27, 2007 54.18 55.85 53.08 55.33 1,010,580 +2.91(+5.54%)
Nov 26, 2007 54.40 54.62 52.39 52.42 832,509 -0.33(-0.62%)
Nov 23, 2007 52.72 53.22 52.35 52.75 220,747 +2.16(+4.27%)
Nov 21, 2007 51.19 51.91 50.01 50.59 634,310 -5.04(-9.06%)
Nov 20, 2007 51.20 56.81 51.20 55.62 1,499,211 +5.42(+10.81%)
Nov 19, 2007 51.98 51.98 49.82 50.20 921,700 +0.56(+1.12%)
Nov 16, 2007 49.79 50.53 48.65 49.64 943,230 -2.05(-3.97%)
Nov 15, 2007 52.15 53.06 51.20 51.69 528,300 -2.19(-4.07%)
Nov 14, 2007 55.07 55.48 53.58 53.88 664,131 +1.52(+2.89%)
Nov 13, 2007 50.53 52.71 50.53 52.37 976,812 +5.86(+12.59%)
Nov 12, 2007 48.86 48.86 46.46 46.51 1,023,886 -3.48(-6.96%)
Nov 09, 2007 49.05 51.37 49.05 49.99 586,199 -1.18(-2.31%)
Nov 08, 2007 52.39 53.62 48.97 51.17 823,010 -0.85(-1.64%)
Nov 07, 2007 54.43 54.43 52.03 52.03 678,842 -4.20(-7.47%)
Nov 06, 2007 54.62 56.23 54.25 56.23 635,554 +1.72(+3.15%)
Nov 05, 2007 54.62 56.11 54.00 54.51 961,706 -5.69(-9.44%)
Nov 02, 2007 61.20 61.53 59.25 60.19 577,955 -1.00(-1.64%)
Nov 01, 2007 62.80 63.17 61.06 61.20 695,833 -4.11(-6.29%)
Oct 31, 2007 64.84 65.66 63.51 65.31 571,092 +2.62(+4.18%)
Oct 30, 2007 63.98 64.10 62.42 62.68 370,052 -2.71(-4.15%)
Oct 29, 2007 65.28 65.70 64.56 65.40 304,654 +2.59(+4.12%)
Oct 26, 2007 61.35 62.97 61.35 62.81 413,651 +1.91(+3.14%)
Oct 25, 2007 60.19 61.31 60.04 60.90 641,334 -1.56(-2.50%)
Oct 24, 2007 62.33 63.15 60.94 62.46 802,543 -3.15(-4.80%)
Oct 23, 2007 63.55 65.78 63.54 65.61 532,203 +2.10(+3.31%)
Oct 22, 2007 61.70 64.15 60.68 63.51 879,918 +0.74(+1.17%)
Oct 19, 2007 67.08 67.08 62.42 62.77 1,008,292 -5.05(-7.44%)
Oct 18, 2007 65.68 68.06 64.44 67.82 993,490 -4.27(-5.92%)
Oct 17, 2007 69.07 73.32 69.07 72.08 1,198,836 +4.87(+7.24%)
Oct 16, 2007 68.02 68.92 66.78 67.22 820,305 -0.45(-0.66%)
Oct 15, 2007 68.78 69.64 66.47 67.66 964,962 +1.50(+2.27%)
Oct 12, 2007 64.73 66.51 64.18 66.16 928,630 +5.45(+8.99%)
Oct 11, 2007 62.72 63.59 59.45 60.71 1,351,970 +2.66(+4.58%)
Oct 10, 2007 57.93 58.15 56.91 58.05 576,205 -1.96(-3.27%)
Oct 09, 2007 59.08 60.19 58.69 60.01 424,416 +1.96(+3.38%)
Oct 08, 2007 57.96 58.23 57.22 58.05 565,978 -3.78(-6.11%)
Oct 05, 2007 60.17 62.03 59.96 61.82 552,118 +2.64(+4.46%)
Oct 04, 2007 58.69 59.45 57.76 59.18 672,553 +0.28(+0.48%)
Oct 03, 2007 60.94 61.30 58.84 58.90 906,830 -3.28(-5.27%)
Oct 02, 2007 61.79 63.16 61.27 62.18 1,161,292 +3.71(+6.34%)
Oct 01, 2007 56.51 59.45 56.51 58.47 1,160,888 +1.63(+2.86%)
Sep 28, 2007 57.04 57.67 56.11 56.84 951,102 -0.94(-1.63%)
Sep 27, 2007 55.83 57.89 55.22 57.79 1,750,954 +7.42(+14.72%)
Sep 26, 2007 49.72 50.53 49.58 50.37 438,276 +0.74(+1.48%)
Sep 25, 2007 49.05 49.72 48.50 49.63 557,770 +3.67(+7.99%)
Sep 24, 2007 46.07 46.13 45.60 45.96 332,912 +1.52(+3.43%)
Sep 21, 2007 43.99 44.63 43.99 44.44 161,208 +0.46(+1.05%)
Sep 20, 2007 44.48 44.63 43.96 43.98 147,348 -1.00(-2.23%)
Sep 19, 2007 45.23 45.87 44.74 44.98 562,883 -1.76(-3.77%)
Sep 18, 2007 44.12 46.93 43.96 46.74 548,216 +4.10(+9.62%)
Sep 17, 2007 43.10 43.10 42.44 42.64 147,751 -0.35(-0.81%)
Sep 14, 2007 42.31 43.15 42.05 42.99 213,150 +0.68(+1.62%)
Sep 13, 2007 41.91 42.80 41.69 42.31 465,728 -0.54(-1.25%)
Sep 12, 2007 42.54 42.95 42.10 42.84 330,356 -0.75(-1.72%)
Sep 11, 2007 42.95 43.70 42.80 43.59 172,108 +0.04(+0.10%)
Sep 10, 2007 43.38 43.79 42.73 43.55 206,960 +1.05(+2.47%)
Sep 07, 2007 42.34 43.54 41.86 42.50 206,825 -1.76(-3.98%)
Sep 06, 2007 43.52 44.78 43.52 44.26 185,430 +0.76(+1.74%)
Sep 05, 2007 45.76 45.76 43.30 43.50 200,635 -1.14(-2.55%)
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.