Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 53.15 53.50 52.92 52.95 2,772,104 -0.48(-0.90%)
Dec 28, 2007 54.08 54.08 52.98 53.43 3,444,240 -0.19(-0.36%)
Dec 27, 2007 54.06 54.31 53.55 53.62 3,630,264 -0.42(-0.78%)
Dec 26, 2007 54.61 54.61 53.84 54.04 3,411,735 -0.12(-0.22%)
Dec 24, 2007 53.70 54.34 53.56 54.16 1,416,497 +0.13(+0.24%)
Dec 21, 2007 53.88 54.53 53.26 54.03 11,197,509 +0.98(+1.85%)
Dec 20, 2007 53.24 53.57 52.65 53.05 5,412,558 -0.28(-0.52%)
Dec 19, 2007 53.81 53.90 52.81 53.33 5,947,355 -0.58(-1.07%)
Dec 18, 2007 54.13 54.19 53.39 53.91 4,905,825 +0.04(+0.08%)
Dec 17, 2007 53.62 54.44 53.62 53.86 5,942,667 -0.09(-0.17%)
Dec 14, 2007 54.08 54.99 53.92 53.96 5,372,060 -0.62(-1.14%)
Dec 13, 2007 54.26 54.67 53.59 54.58 6,838,579 +0.16(+0.30%)
Dec 12, 2007 55.32 55.70 53.98 54.41 11,552,385 +1.26(+2.37%)
Dec 11, 2007 54.66 54.66 53.15 53.15 6,865,413 -1.31(-2.41%)
Dec 10, 2007 54.16 54.72 54.16 54.46 5,242,604 +0.35(+0.64%)
Dec 07, 2007 52.78 54.33 52.78 54.12 5,907,559 +0.86(+1.62%)
Dec 06, 2007 52.57 53.37 52.47 53.26 4,678,094 +0.67(+1.27%)
Dec 05, 2007 51.92 52.74 51.81 52.59 5,185,075 +1.05(+2.03%)
Dec 04, 2007 51.41 52.08 51.24 51.54 5,078,711 -0.08(-0.15%)
Dec 03, 2007 52.39 52.73 51.45 51.62 6,803,711 -0.66(-1.26%)
Nov 30, 2007 53.02 53.33 51.73 52.28 9,139,364 -0.22(-0.42%)
Nov 29, 2007 52.17 52.81 52.10 52.50 5,138,320 +0.13(+0.24%)
Nov 28, 2007 51.85 52.62 51.51 52.37 6,971,409 +0.81(+1.57%)
Nov 27, 2007 51.22 51.73 50.84 51.56 6,878,529 +0.70(+1.38%)
Nov 26, 2007 52.07 52.08 50.79 50.86 6,477,916 -1.10(-2.11%)
Nov 23, 2007 51.38 51.96 50.90 51.96 2,748,828 +0.95(+1.86%)
Nov 21, 2007 51.24 51.80 51.01 51.01 7,490,367 -0.55(-1.06%)
Nov 20, 2007 51.48 51.92 50.87 51.56 7,054,377 +0.26(+0.50%)
Nov 19, 2007 51.00 51.70 50.89 51.30 7,999,358 +0.08(+0.16%)
Nov 16, 2007 50.31 51.24 50.09 51.22 10,295,669 +1.21(+2.41%)
Nov 15, 2007 50.26 50.71 49.81 50.01 6,695,246 -0.35(-0.70%)
Nov 14, 2007 51.21 51.44 50.26 50.36 5,833,888 -0.64(-1.26%)
Nov 13, 2007 50.26 51.06 49.76 51.00 7,986,177 +1.26(+2.54%)
Nov 12, 2007 49.94 50.41 49.59 49.74 7,527,659 -0.18(-0.36%)
Nov 09, 2007 50.22 51.17 49.72 49.92 14,553,835 -2.08(-4.01%)
Nov 08, 2007 52.33 52.48 51.19 52.01 12,076,601 -0.28(-0.53%)
Nov 07, 2007 53.56 53.56 52.29 52.29 7,142,207 -1.37(-2.55%)
Nov 06, 2007 53.45 53.81 52.87 53.65 5,300,140 +0.25(+0.47%)
Nov 05, 2007 53.33 53.59 52.64 53.40 5,960,655 +0.10(+0.19%)
Nov 02, 2007 53.18 53.37 52.21 53.30 7,831,701 +0.62(+1.18%)
Nov 01, 2007 54.04 54.18 52.67 52.68 6,915,713 -1.54(-2.85%)
Oct 31, 2007 53.99 54.57 53.59 54.23 7,387,398 +0.36(+0.66%)
Oct 30, 2007 53.97 54.14 53.57 53.87 4,446,039 -0.11(-0.21%)
Oct 29, 2007 54.28 54.34 53.54 53.98 5,813,280 -0.10(-0.19%)
Oct 26, 2007 54.30 54.30 53.74 54.08 4,559,750 +0.03(+0.05%)
Oct 25, 2007 54.43 54.51 53.52 54.06 6,511,448 -0.01(-0.01%)
Oct 24, 2007 53.95 54.09 53.00 54.06 7,972,038 +0.11(+0.20%)
Oct 23, 2007 54.55 54.66 52.99 53.96 11,917,029 -0.22(-0.41%)
Oct 22, 2007 53.59 54.45 52.79 54.18 14,323,455 -0.21(-0.39%)
Oct 19, 2007 58.33 58.40 54.18 54.39 24,284,782 -5.09(-8.56%)
Oct 18, 2007 59.20 59.88 58.54 59.48 3,974,791 +0.30(+0.50%)
Oct 17, 2007 59.43 59.68 58.46 59.19 5,439,498 +0.18(+0.30%)
Oct 16, 2007 59.29 59.40 58.72 59.01 4,457,187 -0.26(-0.43%)
Oct 15, 2007 59.14 59.48 58.73 59.27 4,823,643 +0.14(+0.23%)
Oct 12, 2007 59.44 59.59 58.83 59.13 4,174,416 -0.12(-0.20%)
Oct 11, 2007 60.34 60.59 58.97 59.25 5,859,775 -0.92(-1.52%)
Oct 10, 2007 59.73 60.91 59.73 60.17 4,668,741 +0.13(+0.21%)
Oct 09, 2007 59.57 60.28 59.56 60.04 5,508,935 +0.13(+0.22%)
Oct 08, 2007 60.12 60.25 59.66 59.91 3,530,458 -0.28(-0.46%)
Oct 05, 2007 59.49 60.23 59.42 60.18 5,988,465 +1.00(+1.70%)
Oct 04, 2007 59.49 59.58 59.04 59.18 3,837,191 +0.04(+0.06%)
Oct 03, 2007 58.81 59.52 58.69 59.14 4,512,547 +0.19(+0.32%)
Oct 02, 2007 59.24 59.58 58.77 58.95 5,574,072 -0.53(-0.90%)
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.