Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 51.04 51.98 50.87 51.05 7,869,616 +0.55(+1.09%)
Nov 29, 2007 50.32 50.71 49.81 50.50 6,086,514 -0.08(-0.16%)
Nov 28, 2007 49.60 51.19 49.60 50.58 10,069,329 +1.48(+3.01%)
Nov 27, 2007 48.38 49.51 48.28 49.10 7,563,089 +0.85(+1.76%)
Nov 26, 2007 49.15 49.55 48.16 48.25 10,827,294 +0.23(+0.48%)
Nov 23, 2007 48.50 48.50 47.66 48.02 4,658,517 +0.42(+0.88%)
Nov 21, 2007 47.00 47.99 46.53 47.60 7,096,956 +0.24(+0.51%)
Nov 20, 2007 46.70 47.81 46.20 47.36 10,252,831 +0.83(+1.78%)
Nov 19, 2007 47.45 47.60 46.19 46.53 6,618,072 -0.31(-0.66%)
Nov 16, 2007 46.51 47.30 45.89 46.84 4,827,174 +0.50(+1.08%)
Nov 15, 2007 46.54 47.40 45.88 46.34 5,874,892 -0.41(-0.88%)
Nov 14, 2007 47.04 47.75 46.69 46.75 7,981,382 -0.10(-0.21%)
Nov 13, 2007 46.05 47.56 46.05 46.85 9,773,057 +1.28(+2.81%)
Nov 12, 2007 45.33 46.50 45.05 45.57 5,604,068 +0.55(+1.22%)
Nov 09, 2007 46.08 46.20 44.90 45.02 10,429,264 -1.48(-3.18%)
Nov 08, 2007 46.63 46.63 45.26 46.50 7,366,232 +0.18(+0.39%)
Nov 07, 2007 46.50 47.29 46.26 46.32 4,909,188 -0.76(-1.61%)
Nov 06, 2007 46.76 47.18 45.88 47.08 5,951,295 +0.36(+0.77%)
Nov 05, 2007 47.08 47.19 46.27 46.72 5,141,849 -0.52(-1.10%)
Nov 02, 2007 47.35 47.54 46.37 47.24 5,522,900 +0.07(+0.15%)
Nov 01, 2007 47.99 48.15 47.00 47.17 7,152,600 -1.35(-2.78%)
Oct 31, 2007 49.00 49.09 47.87 48.52 12,669,800 -0.42(-0.86%)
Oct 30, 2007 48.55 49.37 48.15 48.94 4,693,300 +0.03(+0.06%)
Oct 29, 2007 48.56 49.57 48.50 48.91 4,522,500 +0.62(+1.28%)
Oct 26, 2007 48.30 48.50 47.66 48.29 3,481,300 +0.36(+0.75%)
Oct 25, 2007 47.75 48.44 47.19 47.93 4,711,979 +0.27(+0.57%)
Oct 24, 2007 47.26 48.05 46.61 47.66 6,063,070 +0.35(+0.74%)
Oct 23, 2007 47.24 47.58 46.56 47.31 6,087,500 +0.29(+0.62%)
Oct 22, 2007 46.52 47.40 46.49 47.02 4,319,900 +0.06(+0.13%)
Oct 19, 2007 47.75 48.10 46.83 46.96 7,276,500 -0.88(-1.84%)
Oct 18, 2007 48.50 48.50 47.59 47.84 5,525,800 -0.83(-1.71%)
Oct 17, 2007 48.93 49.01 47.81 48.67 5,452,809 +0.04(+0.08%)
Oct 16, 2007 48.97 49.20 48.08 48.63 5,544,169 -0.62(-1.26%)
Oct 15, 2007 49.53 49.85 48.80 49.25 5,226,128 -0.46(-0.93%)
Oct 12, 2007 49.75 49.89 49.36 49.71 5,041,872 +0.05(+0.10%)
Oct 11, 2007 49.41 50.45 49.31 49.66 7,739,053 +0.22(+0.44%)
Oct 10, 2007 49.88 49.90 49.24 49.44 4,928,600 -0.34(-0.68%)
Oct 09, 2007 49.40 49.78 49.02 49.78 4,535,200 +0.36(+0.73%)
Oct 08, 2007 49.15 49.46 48.75 49.42 4,458,200 +0.27(+0.55%)
Oct 05, 2007 48.80 50.04 48.61 49.15 6,503,800 +0.69(+1.42%)
Oct 04, 2007 48.68 49.05 48.01 48.46 4,603,801 -0.07(-0.14%)
Oct 03, 2007 47.48 49.36 47.31 48.53 9,141,140 +1.00(+2.10%)
Oct 02, 2007 47.00 47.75 47.00 47.53 5,461,700 +0.59(+1.26%)
Oct 01, 2007 46.09 47.47 46.05 46.94 5,770,100 +0.92(+2.00%)
Sep 28, 2007 46.08 46.31 45.58 46.02 5,070,500 -0.18(-0.39%)
Sep 27, 2007 46.48 46.62 45.96 46.20 3,163,800 -0.12(-0.26%)
Sep 26, 2007 46.30 46.69 46.00 46.32 4,082,700 +0.31(+0.67%)
Sep 25, 2007 45.64 46.08 45.12 46.01 5,888,193 -0.22(-0.48%)
Sep 24, 2007 46.82 47.11 45.98 46.23 4,846,500 -0.53(-1.13%)
Sep 21, 2007 46.54 46.89 46.12 46.76 5,501,500 +0.32(+0.69%)
Sep 20, 2007 47.29 47.44 46.17 46.44 8,065,266 -1.03(-2.17%)
Sep 19, 2007 48.29 48.40 47.20 47.47 10,907,146 +0.01(+0.02%)
Sep 18, 2007 46.98 47.56 45.69 47.46 24,382,394 +2.92(+6.56%)
Sep 17, 2007 43.90 44.65 43.85 44.54 7,773,652 +0.46(+1.04%)
Sep 14, 2007 43.46 44.36 42.95 44.08 7,777,900 +0.62(+1.43%)
Sep 13, 2007 43.20 44.20 43.15 43.46 6,752,260 +0.53(+1.23%)
Sep 12, 2007 42.74 43.27 42.41 42.93 5,522,100 +0.07(+0.16%)
Sep 11, 2007 42.96 43.12 42.56 42.86 5,472,100 +0.17(+0.40%)
Sep 10, 2007 43.00 43.18 42.39 42.69 4,857,100 -0.16(-0.37%)
Sep 07, 2007 42.90 42.98 42.46 42.85 5,780,200 -0.36(-0.83%)
Sep 06, 2007 43.50 43.80 43.11 43.21 4,064,000 -0.05(-0.12%)
Sep 05, 2007 43.59 43.59 42.78 43.26 7,234,350 -0.68(-1.55%)
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.