Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 56.85 58.18 56.78 58.11 10,150,667 +1.05(+1.84%)
Oct 30, 2007 56.33 57.12 56.25 57.06 8,641,736 +0.27(+0.48%)
Oct 29, 2007 56.80 57.34 55.86 56.79 9,183,720 -0.39(-0.68%)
Oct 26, 2007 57.44 58.09 56.57 57.18 7,456,532 -0.13(-0.23%)
Oct 25, 2007 58.21 58.83 56.71 57.31 10,747,732 -0.82(-1.41%)
Oct 24, 2007 57.80 58.57 56.99 58.13 14,117,868 +0.43(+0.75%)
Oct 23, 2007 56.17 57.99 55.57 57.70 18,250,089 +1.58(+2.82%)
Oct 22, 2007 55.74 56.30 55.50 56.12 6,664,500 +0.17(+0.30%)
Oct 19, 2007 56.62 56.82 55.78 55.95 10,965,232 -0.76(-1.34%)
Oct 18, 2007 56.28 56.96 56.02 56.71 6,639,225 +0.30(+0.53%)
Oct 17, 2007 57.31 57.31 55.27 56.41 8,264,267 -0.37(-0.65%)
Oct 16, 2007 57.48 57.81 56.66 56.78 9,027,590 -0.89(-1.54%)
Oct 15, 2007 58.95 59.08 57.45 57.67 10,377,653 -0.50(-0.86%)
Oct 12, 2007 57.90 58.88 57.29 58.17 8,097,034 +0.34(+0.59%)
Oct 11, 2007 57.84 58.31 57.63 57.83 8,959,553 +0.21(+0.36%)
Oct 10, 2007 57.04 57.90 57.00 57.62 9,305,182 +0.54(+0.95%)
Oct 09, 2007 56.53 57.17 56.30 57.08 8,560,644 +0.50(+0.88%)
Oct 08, 2007 56.42 57.00 56.25 56.58 4,984,238 -0.26(-0.46%)
Oct 05, 2007 55.85 57.21 55.80 56.84 9,790,031 +1.45(+2.62%)
Oct 04, 2007 55.44 55.70 55.06 55.39 7,712,211 -0.13(-0.23%)
Oct 03, 2007 55.92 56.38 55.18 55.52 8,798,485 -0.52(-0.93%)
Oct 02, 2007 56.34 56.42 55.55 56.04 5,143,225 -0.37(-0.65%)
Oct 01, 2007 56.38 56.72 56.12 56.41 5,830,160 -0.16(-0.28%)
Sep 28, 2007 56.96 57.74 55.58 56.57 11,636,043 +0.01(+0.02%)
Sep 27, 2007 56.52 56.90 56.04 56.56 7,090,588 +0.48(+0.86%)
Sep 26, 2007 55.12 56.77 55.08 56.08 10,346,238 +1.20(+2.19%)
Sep 25, 2007 55.08 55.53 54.55 54.88 8,109,175 -0.41(-0.74%)
Sep 24, 2007 54.95 55.75 54.77 55.29 8,193,362 -0.13(-0.23%)
Sep 21, 2007 55.45 55.98 55.31 55.42 9,385,375 +0.11(+0.20%)
Sep 20, 2007 55.28 55.71 55.12 55.31 6,952,899 -0.49(-0.88%)
Sep 19, 2007 56.00 56.59 55.50 55.80 9,915,416 -0.21(-0.37%)
Sep 18, 2007 55.41 56.07 54.38 56.01 11,513,436 +0.55(+0.99%)
Sep 17, 2007 55.65 55.99 54.51 55.46 10,126,114 -0.86(-1.53%)
Sep 14, 2007 56.88 56.88 55.89 56.32 8,886,469 -0.80(-1.40%)
Sep 13, 2007 55.80 57.27 55.75 57.12 18,552,043 +1.48(+2.66%)
Sep 12, 2007 55.22 56.82 54.65 55.64 27,971,835 +1.76(+3.27%)
Sep 11, 2007 51.08 54.38 51.00 53.88 22,272,327 +2.84(+5.56%)
Sep 10, 2007 50.85 51.76 50.85 51.04 6,786,049 +0.14(+0.28%)
Sep 07, 2007 51.17 52.20 50.67 50.90 13,797,551 -1.11(-2.13%)
Sep 06, 2007 52.65 52.79 51.80 52.01 10,949,572 -0.31(-0.59%)
Sep 05, 2007 53.23 53.39 52.11 52.32 20,417,402 +0.98(+1.91%)
Sep 04, 2007 50.27 51.46 50.11 51.34 8,885,117 +1.23(+2.45%)
Aug 31, 2007 50.09 50.50 50.00 50.11 8,929,207 +0.03(+0.06%)
Aug 30, 2007 49.50 50.48 49.50 50.08 8,693,266 -0.11(-0.22%)
Aug 29, 2007 49.88 50.26 49.06 50.19 14,028,753 +1.18(+2.41%)
Aug 28, 2007 49.59 49.92 49.01 49.01 9,514,312 -0.91(-1.82%)
Aug 27, 2007 49.81 50.78 49.50 49.92 5,361,212 -0.35(-0.70%)
Aug 24, 2007 50.38 50.47 50.00 50.27 8,330,054 +0.02(+0.04%)
Aug 23, 2007 49.16 51.00 49.16 50.25 11,249,609 +0.95(+1.93%)
Aug 22, 2007 49.56 49.59 48.80 49.30 10,811,091 +0.06(+0.12%)
Aug 21, 2007 49.25 49.98 49.09 49.24 8,204,522 -0.55(-1.10%)
Aug 20, 2007 49.81 50.51 49.00 49.79 9,450,553 -0.29(-0.58%)
Aug 17, 2007 49.59 50.10 48.30 50.08 17,597,010 +0.67(+1.36%)
Aug 16, 2007 49.49 50.01 48.54 49.41 17,405,327 -1.18(-2.33%)
Aug 15, 2007 50.91 51.65 50.49 50.59 21,208,515 -0.73(-1.42%)
Aug 14, 2007 51.26 51.95 51.15 51.32 8,337,752 +0.06(+0.12%)
Aug 13, 2007 51.05 51.98 50.89 51.26 10,331,369 +1.18(+2.36%)
Aug 10, 2007 50.37 50.92 49.71 50.08 14,377,403 -0.91(-1.78%)
Aug 09, 2007 51.60 52.50 50.98 50.99 11,268,917 -1.01(-1.94%)
Aug 08, 2007 51.53 52.00 50.75 52.00 10,734,661 +0.61(+1.19%)
Aug 07, 2007 51.20 51.99 50.96 51.39 11,666,991 -0.38(-0.73%)
Aug 06, 2007 50.90 51.99 50.90 51.77 10,255,043 +0.87(+1.71%)
Aug 03, 2007 51.10 51.62 50.83 50.90 10,746,833 -0.54(-1.05%)
Aug 02, 2007 52.09 52.53 51.28 51.44 11,049,007 -0.65(-1.25%)
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.