Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 53.00 53.32 51.71 52.26 9,142,295 -0.22(-0.42%)
Nov 29, 2007 52.15 52.79 52.08 52.48 5,139,968 +0.13(+0.24%)
Nov 28, 2007 51.83 52.60 51.50 52.36 6,973,646 +0.81(+1.57%)
Nov 27, 2007 51.21 51.72 50.83 51.55 6,880,736 +0.70(+1.38%)
Nov 26, 2007 52.05 52.07 50.78 50.84 6,479,994 -1.10(-2.11%)
Nov 23, 2007 51.37 51.94 50.88 51.94 2,749,710 +0.95(+1.86%)
Nov 21, 2007 51.22 51.79 50.99 50.99 7,492,769 -0.55(-1.06%)
Nov 20, 2007 51.47 51.90 50.86 51.54 7,056,640 +0.26(+0.50%)
Nov 19, 2007 50.98 51.69 50.87 51.28 8,001,923 +0.08(+0.16%)
Nov 16, 2007 50.30 51.22 50.07 51.20 10,298,971 +1.21(+2.41%)
Nov 15, 2007 50.25 50.69 49.79 50.00 6,697,394 -0.35(-0.70%)
Nov 14, 2007 51.20 51.42 50.25 50.35 5,835,759 -0.64(-1.26%)
Nov 13, 2007 50.25 51.05 49.74 50.99 7,988,739 +1.26(+2.54%)
Nov 12, 2007 49.92 50.40 49.58 49.73 7,530,073 -0.18(-0.36%)
Nov 09, 2007 50.20 51.16 49.70 49.91 14,558,503 -2.08(-4.01%)
Nov 08, 2007 52.31 52.46 51.18 51.99 12,080,474 -0.28(-0.53%)
Nov 07, 2007 53.54 53.54 52.27 52.27 7,144,498 -1.37(-2.55%)
Nov 06, 2007 53.43 53.79 52.85 53.64 5,301,840 +0.25(+0.47%)
Nov 05, 2007 53.32 53.57 52.63 53.39 5,962,567 +0.10(+0.19%)
Nov 02, 2007 53.17 53.35 52.19 53.29 7,834,213 +0.62(+1.18%)
Nov 01, 2007 54.03 54.16 52.65 52.66 6,917,932 -1.54(-2.85%)
Oct 31, 2007 53.97 54.55 53.57 54.21 7,389,767 +0.36(+0.66%)
Oct 30, 2007 53.95 54.13 53.56 53.85 4,447,465 -0.11(-0.21%)
Oct 29, 2007 54.26 54.32 53.52 53.96 5,815,144 -0.10(-0.19%)
Oct 26, 2007 54.28 54.28 53.73 54.06 4,561,213 +0.03(+0.05%)
Oct 25, 2007 54.41 54.50 53.51 54.04 6,513,537 -0.01(-0.01%)
Oct 24, 2007 53.93 54.07 52.98 54.05 7,974,595 +0.11(+0.20%)
Oct 23, 2007 54.53 54.64 52.97 53.94 11,920,852 -0.22(-0.41%)
Oct 22, 2007 53.57 54.43 52.78 54.16 14,328,050 -0.21(-0.39%)
Oct 19, 2007 58.31 58.38 54.16 54.37 24,292,572 -5.09(-8.56%)
Oct 18, 2007 59.18 59.86 58.52 59.46 3,976,066 +0.30(+0.50%)
Oct 17, 2007 59.41 59.66 58.44 59.17 5,441,243 +0.18(+0.30%)
Oct 16, 2007 59.27 59.38 58.70 58.99 4,458,617 -0.26(-0.43%)
Oct 15, 2007 59.12 59.46 58.71 59.25 4,825,190 +0.14(+0.23%)
Oct 12, 2007 59.42 59.57 58.82 59.11 4,175,755 -0.12(-0.20%)
Oct 11, 2007 60.32 60.57 58.95 59.23 5,861,655 -0.92(-1.52%)
Oct 10, 2007 59.71 60.89 59.71 60.15 4,670,238 +0.13(+0.21%)
Oct 09, 2007 59.55 60.26 59.54 60.02 5,510,702 +0.13(+0.22%)
Oct 08, 2007 60.10 60.23 59.64 59.89 3,531,590 -0.28(-0.46%)
Oct 05, 2007 59.48 60.21 59.40 60.17 5,990,386 +1.00(+1.70%)
Oct 04, 2007 59.48 59.56 59.02 59.16 3,838,422 +0.04(+0.06%)
Oct 03, 2007 58.79 59.50 58.67 59.12 4,513,995 +0.19(+0.32%)
Oct 02, 2007 59.22 59.56 58.75 58.94 5,575,860 -0.53(-0.90%)
Oct 01, 2007 58.90 59.63 58.80 59.47 6,669,643 +0.73(+1.24%)
Sep 28, 2007 58.99 58.99 58.43 58.74 5,656,471 +0.12(+0.20%)
Sep 27, 2007 58.25 58.75 58.18 58.62 5,185,550 +0.53(+0.92%)
Sep 26, 2007 57.86 58.34 57.60 58.09 5,428,180 +0.40(+0.69%)
Sep 25, 2007 57.43 57.94 56.70 57.69 3,833,005 +0.06(+0.11%)
Sep 24, 2007 57.50 58.21 57.44 57.63 4,956,462 +0.08(+0.14%)
Sep 21, 2007 58.06 58.06 57.27 57.55 7,928,077 +0.15(+0.26%)
Sep 20, 2007 57.27 57.94 57.18 57.40 5,282,312 -0.33(-0.57%)
Sep 19, 2007 57.59 57.91 57.17 57.72 7,640,949 +0.19(+0.33%)
Sep 18, 2007 56.02 57.60 56.02 57.54 6,935,225 +1.71(+3.07%)
Sep 17, 2007 55.83 56.33 55.70 55.82 3,018,114 -0.06(-0.10%)
Sep 14, 2007 55.65 56.16 55.52 55.88 3,735,985 -0.04(-0.08%)
Sep 13, 2007 55.92 56.30 55.67 55.92 4,924,122 +0.01(+0.01%)
Sep 12, 2007 55.59 56.35 55.43 55.92 5,059,953 +0.53(+0.95%)
Sep 11, 2007 55.24 55.63 55.02 55.39 5,367,164 +0.26(+0.48%)
Sep 10, 2007 55.95 56.41 54.74 55.13 8,340,574 -0.69(-1.24%)
Sep 07, 2007 56.74 56.74 55.66 55.82 5,705,220 -1.07(-1.89%)
Sep 06, 2007 56.66 57.15 56.54 56.89 4,204,676 +0.45(+0.79%)
Sep 05, 2007 56.74 56.96 56.22 56.44 5,147,953 -0.77(-1.35%)
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.