Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 56.24 56.40 55.26 56.15 311,700 +0.04(+0.07%)
Dec 28, 2007 56.75 57.00 55.93 56.11 31,100 -0.30(-0.53%)
Dec 27, 2007 56.45 57.00 56.00 56.41 88,200 +0.40(+0.71%)
Dec 26, 2007 55.18 56.19 55.18 56.01 163,920 +1.47(+2.70%)
Dec 24, 2007 54.03 54.54 53.93 54.54 9,100 +0.21(+0.39%)
Dec 21, 2007 53.75 54.59 53.39 54.33 26,300 +1.24(+2.33%)
Dec 20, 2007 53.05 53.54 52.98 53.09 22,800 +0.00(+0.00%)
Dec 19, 2007 52.85 53.65 52.66 53.09 81,600 +0.56(+1.07%)
Dec 18, 2007 52.81 54.28 51.98 52.53 92,200 -0.45(-0.85%)
Dec 17, 2007 53.65 53.65 52.28 52.98 17,514 -0.32(-0.60%)
Dec 14, 2007 53.50 53.65 52.89 53.30 24,500 -0.72(-1.33%)
Dec 13, 2007 54.91 54.91 53.58 54.02 60,635 -0.62(-1.13%)
Dec 12, 2007 53.00 55.27 52.90 54.64 79,500 +2.81(+5.42%)
Dec 11, 2007 51.87 52.54 51.54 51.83 43,805 +0.56(+1.09%)
Dec 10, 2007 51.80 52.16 50.65 51.27 35,900 -0.06(-0.12%)
Dec 07, 2007 51.64 51.64 50.70 51.33 76,400 -1.23(-2.35%)
Dec 06, 2007 50.70 52.71 50.66 52.56 91,910 +1.77(+3.49%)
Dec 05, 2007 52.11 52.48 50.48 50.79 166,250 -0.53(-1.03%)
Dec 04, 2007 51.24 51.37 50.84 51.32 78,720 -0.84(-1.61%)
Dec 03, 2007 51.08 52.23 50.71 52.16 74,610 +0.63(+1.22%)
Nov 30, 2007 51.85 52.80 51.37 51.53 108,995 -1.41(-2.66%)
Nov 29, 2007 53.33 54.23 52.57 52.94 103,820 -0.25(-0.47%)
Nov 28, 2007 55.12 55.16 52.50 53.19 142,050 -1.75(-3.19%)
Nov 27, 2007 55.25 55.45 54.78 54.94 75,440 -1.61(-2.85%)
Nov 26, 2007 57.66 57.66 56.09 56.55 46,205 -0.22(-0.39%)
Nov 23, 2007 56.53 57.04 56.42 56.77 21,400 +0.29(+0.51%)
Nov 21, 2007 56.04 57.45 56.00 56.48 148,000 -0.65(-1.14%)
Nov 20, 2007 55.75 57.26 55.50 57.13 66,400 +2.11(+3.83%)
Nov 19, 2007 54.85 55.08 54.14 55.02 47,700 +0.54(+0.99%)
Nov 16, 2007 54.36 54.65 54.17 54.48 32,800 +1.00(+1.87%)
Nov 15, 2007 53.43 53.70 52.61 53.48 43,515 -0.18(-0.34%)
Nov 14, 2007 52.28 53.98 52.28 53.66 47,418 +1.24(+2.37%)
Nov 13, 2007 53.69 53.73 51.72 52.42 200,177 -1.39(-2.58%)
Nov 12, 2007 54.47 54.47 53.75 53.81 132,050 -1.44(-2.61%)
Nov 09, 2007 54.60 55.60 54.54 55.25 91,700 -0.14(-0.25%)
Nov 08, 2007 56.01 56.05 54.69 55.39 161,300 +0.19(+0.34%)
Nov 07, 2007 56.06 56.36 54.35 55.20 407,137 -0.36(-0.65%)
Nov 06, 2007 55.30 55.73 55.00 55.56 92,200 +1.11(+2.04%)
Nov 05, 2007 54.04 55.11 53.94 54.45 78,979 -0.62(-1.13%)
Nov 02, 2007 54.20 55.11 53.99 55.07 84,700 +1.78(+3.34%)
Nov 01, 2007 54.04 54.18 52.93 53.29 232,500 -0.99(-1.82%)
Oct 31, 2007 52.55 54.45 52.24 54.28 389,600 +2.69(+5.21%)
Oct 30, 2007 52.92 53.06 51.54 51.59 86,500 -2.09(-3.89%)
Oct 29, 2007 52.97 53.75 52.70 53.68 80,000 +1.02(+1.94%)
Oct 26, 2007 52.80 52.80 52.00 52.66 73,000 +0.84(+1.62%)
Oct 25, 2007 50.85 51.92 50.57 51.82 53,300 +1.54(+3.06%)
Oct 24, 2007 48.91 50.28 48.68 50.28 106,500 +1.39(+2.84%)
Oct 23, 2007 49.51 49.51 48.75 48.89 44,400 -0.28(-0.57%)
Oct 22, 2007 49.26 49.81 48.80 49.17 152,700 -0.54(-1.09%)
Oct 19, 2007 50.00 50.16 49.47 49.71 272,200 -0.73(-1.45%)
Oct 18, 2007 49.83 50.58 49.60 50.44 116,200 +1.15(+2.33%)
Oct 17, 2007 49.85 50.19 49.09 49.29 272,700 -0.16(-0.32%)
Oct 16, 2007 49.25 49.79 48.83 49.45 130,400 +0.62(+1.27%)
Oct 15, 2007 48.11 48.83 47.92 48.83 48,000 +1.47(+3.10%)
Oct 12, 2007 47.00 47.52 46.91 47.36 27,200 +0.36(+0.77%)
Oct 11, 2007 46.50 47.32 46.49 47.00 23,400 +0.87(+1.88%)
Oct 10, 2007 45.36 46.16 45.33 46.13 19,900 +0.67(+1.47%)
Oct 09, 2007 44.94 45.87 44.94 45.46 26,500 +0.70(+1.56%)
Oct 08, 2007 45.45 45.45 44.47 44.76 37,800 -1.20(-2.61%)
Oct 05, 2007 46.04 46.22 45.67 45.96 16,200 -0.30(-0.65%)
Oct 04, 2007 45.16 46.35 44.95 46.26 98,300 +1.06(+2.35%)
Oct 03, 2007 45.50 45.79 45.17 45.20 100,600 -0.30(-0.66%)
Oct 02, 2007 45.01 45.50 44.76 45.50 74,500 -0.01(-0.02%)
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.