Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 68.43 69.11 67.52 68.97 2,190,705 +1.39(+2.05%)
Nov 29, 2007 67.32 68.40 67.04 67.58 1,167,483 -0.16(-0.24%)
Nov 28, 2007 67.24 67.93 66.17 67.74 1,822,606 +0.87(+1.30%)
Nov 27, 2007 65.15 67.04 65.04 66.88 1,855,243 +1.93(+2.98%)
Nov 26, 2007 63.26 66.41 63.26 64.94 1,775,467 +1.20(+1.88%)
Nov 23, 2007 63.14 63.95 62.91 63.74 440,236 +0.89(+1.41%)
Nov 21, 2007 63.72 64.38 62.76 62.86 945,105 -1.52(-2.36%)
Nov 20, 2007 64.23 64.80 63.60 64.38 1,149,350 +0.12(+0.18%)
Nov 19, 2007 64.69 65.51 64.04 64.26 918,910 -0.71(-1.09%)
Nov 16, 2007 64.37 65.26 64.03 64.97 1,476,417 +1.16(+1.81%)
Nov 15, 2007 65.45 66.13 63.51 63.81 1,714,933 -1.64(-2.50%)
Nov 14, 2007 65.85 66.26 65.06 65.45 1,314,264 +0.13(+0.19%)
Nov 13, 2007 65.33 65.37 63.86 65.33 1,371,420 +0.67(+1.04%)
Nov 12, 2007 65.32 65.93 63.96 64.66 1,344,062 +0.08(+0.12%)
Nov 09, 2007 63.20 65.05 63.20 64.57 1,736,322 +0.04(+0.07%)
Nov 08, 2007 63.74 64.81 63.16 64.53 1,010,475 +0.84(+1.32%)
Nov 07, 2007 64.85 65.32 63.69 63.69 1,516,832 -1.14(-1.75%)
Nov 06, 2007 65.79 65.79 63.61 64.83 2,274,308 +0.90(+1.41%)
Nov 05, 2007 64.67 64.69 63.52 63.92 1,701,029 -0.75(-1.16%)
Nov 02, 2007 66.40 66.40 63.46 64.67 1,953,929 -0.98(-1.49%)
Nov 01, 2007 67.07 67.10 65.46 65.65 1,716,375 -1.46(-2.17%)
Oct 31, 2007 66.43 67.33 66.03 67.11 1,826,273 +0.68(+1.02%)
Oct 30, 2007 65.43 67.86 65.14 66.43 2,021,052 +0.39(+0.60%)
Oct 29, 2007 72.07 72.97 64.97 66.03 6,759,065 -1.62(-2.40%)
Oct 26, 2007 68.95 69.69 64.91 67.65 6,536,700 -1.23(-1.78%)
Oct 25, 2007 66.31 69.45 65.68 68.88 2,572,106 +3.07(+4.67%)
Oct 24, 2007 68.00 68.02 63.74 65.81 3,955,660 -2.40(-3.52%)
Oct 23, 2007 67.43 68.72 66.55 68.21 2,551,444 +1.33(+1.98%)
Oct 22, 2007 65.34 66.88 65.22 66.88 991,874 +1.48(+2.26%)
Oct 19, 2007 65.87 66.54 65.17 65.41 1,182,856 -0.85(-1.28%)
Oct 18, 2007 64.47 66.51 64.43 66.26 1,556,554 +2.05(+3.19%)
Oct 17, 2007 64.02 64.60 63.74 64.21 1,133,602 +0.50(+0.79%)
Oct 16, 2007 64.26 64.44 63.14 63.71 1,382,660 -0.53(-0.82%)
Oct 15, 2007 65.34 65.35 64.03 64.23 855,283 -0.80(-1.23%)
Oct 12, 2007 63.70 65.11 63.70 65.03 957,252 +1.26(+1.98%)
Oct 11, 2007 64.56 65.28 63.47 63.77 1,122,211 -0.79(-1.22%)
Oct 10, 2007 64.37 65.32 64.20 64.56 975,568 +0.40(+0.63%)
Oct 09, 2007 64.47 64.47 63.46 64.15 856,400 +0.24(+0.38%)
Oct 08, 2007 63.84 64.40 63.80 63.91 610,693 +0.09(+0.14%)
Oct 05, 2007 63.57 64.42 63.43 63.82 860,309 +0.06(+0.10%)
Oct 04, 2007 65.06 65.16 63.53 63.76 1,442,858 -1.07(-1.64%)
Oct 03, 2007 63.40 64.91 63.16 64.83 2,319,809 +1.59(+2.52%)
Oct 02, 2007 62.68 63.29 62.17 63.23 2,061,872 -0.54(-0.84%)
Oct 01, 2007 62.78 64.09 62.46 63.77 1,504,620 +1.20(+1.92%)
Sep 28, 2007 63.66 63.92 62.27 62.57 2,378,437 -1.12(-1.76%)
Sep 27, 2007 62.68 64.59 62.63 63.69 3,781,208 +1.29(+2.07%)
Sep 26, 2007 61.15 62.44 60.97 62.40 1,819,795 +1.65(+2.71%)
Sep 25, 2007 60.20 61.23 60.11 60.75 1,486,080 +0.14(+0.24%)
Sep 24, 2007 60.50 61.49 60.30 60.61 1,733,574 +0.48(+0.80%)
Sep 21, 2007 59.96 60.79 59.27 60.12 1,641,769 +0.85(+1.44%)
Sep 20, 2007 59.66 60.19 58.99 59.27 1,248,415 -0.38(-0.63%)
Sep 19, 2007 61.05 61.33 59.33 59.65 1,829,841 -0.85(-1.41%)
Sep 18, 2007 59.15 60.55 59.09 60.50 1,802,484 +1.58(+2.69%)
Sep 17, 2007 58.85 59.21 57.66 58.92 1,621,666 +0.01(+0.02%)
Sep 14, 2007 58.23 59.70 58.10 58.91 1,647,912 +0.30(+0.52%)
Sep 13, 2007 60.42 60.82 58.57 58.60 2,342,258 -1.89(-3.12%)
Sep 12, 2007 57.64 61.57 57.47 60.49 4,081,417 +2.83(+4.91%)
Sep 11, 2007 57.52 58.29 57.26 57.66 1,165,544 +0.48(+0.85%)
Sep 10, 2007 57.21 57.85 56.00 57.18 1,385,899 +0.25(+0.44%)
Sep 07, 2007 57.01 57.21 56.54 56.93 1,338,321 -0.47(-0.83%)
Sep 06, 2007 57.34 57.65 56.72 57.40 1,295,657 +0.30(+0.52%)
Sep 05, 2007 57.77 58.26 56.60 57.11 1,570,738 -1.24(-2.12%)
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.