Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 57.14 57.48 55.75 56.34 8,480,254 -0.24(-0.42%)
Nov 29, 2007 56.22 56.91 56.15 56.58 4,767,756 +0.14(+0.24%)
Nov 28, 2007 55.88 56.71 55.52 56.44 6,468,648 +0.87(+1.57%)
Nov 27, 2007 55.21 55.75 54.79 55.57 6,382,466 +0.76(+1.38%)
Nov 26, 2007 56.11 56.13 54.74 54.81 6,010,744 -1.18(-2.11%)
Nov 23, 2007 55.38 56.00 54.85 56.00 2,550,589 +1.02(+1.86%)
Nov 21, 2007 55.22 55.83 54.98 54.98 6,950,179 -0.59(-1.06%)
Nov 20, 2007 55.48 55.95 54.83 55.56 6,545,632 +0.28(+0.50%)
Nov 19, 2007 54.96 55.72 54.84 55.29 7,422,463 +0.09(+0.16%)
Nov 16, 2007 54.22 55.22 53.98 55.20 9,553,169 +1.30(+2.41%)
Nov 15, 2007 54.17 54.65 53.68 53.90 6,212,400 -0.38(-0.70%)
Nov 14, 2007 55.19 55.44 54.17 54.28 5,413,161 -0.69(-1.26%)
Nov 13, 2007 54.17 55.03 53.62 54.97 7,410,233 +1.36(+2.54%)
Nov 12, 2007 53.82 54.33 53.45 53.61 6,984,782 -0.20(-0.36%)
Nov 09, 2007 54.12 55.15 53.58 53.81 13,504,246 -2.25(-4.01%)
Nov 08, 2007 56.40 56.56 55.17 56.05 11,205,665 -0.30(-0.53%)
Nov 07, 2007 57.72 57.72 56.35 56.35 6,627,128 -1.48(-2.55%)
Nov 06, 2007 57.60 57.99 56.98 57.82 4,917,906 +0.27(+0.47%)
Nov 05, 2007 57.48 57.75 56.74 57.55 5,530,786 +0.11(+0.19%)
Nov 02, 2007 57.32 57.52 56.27 57.45 7,266,897 +0.67(+1.18%)
Nov 01, 2007 58.24 58.39 56.76 56.78 6,416,968 -1.66(-2.85%)
Oct 31, 2007 58.18 58.81 57.76 58.44 6,854,636 +0.39(+0.66%)
Oct 30, 2007 58.16 58.35 57.74 58.05 4,125,401 -0.12(-0.21%)
Oct 29, 2007 58.49 58.56 57.70 58.18 5,394,039 -0.11(-0.19%)
Oct 26, 2007 58.52 58.52 57.92 58.28 4,230,912 +0.03(+0.05%)
Oct 25, 2007 58.66 58.75 57.68 58.26 6,041,858 -0.01(-0.01%)
Oct 24, 2007 58.14 58.29 57.11 58.26 7,397,113 +0.11(+0.20%)
Oct 23, 2007 58.79 58.91 57.11 58.15 11,057,601 -0.24(-0.41%)
Oct 22, 2007 57.76 58.68 56.90 58.39 13,290,481 -0.23(-0.39%)
Oct 19, 2007 62.87 62.93 58.39 58.62 22,533,422 -5.49(-8.56%)
Oct 18, 2007 63.80 64.53 63.09 64.10 3,688,138 +0.32(+0.50%)
Oct 17, 2007 64.04 64.31 63.00 63.79 5,047,214 +0.19(+0.30%)
Oct 16, 2007 63.90 64.02 63.28 63.60 4,135,745 -0.28(-0.43%)
Oct 15, 2007 63.73 64.10 63.29 63.87 4,475,773 +0.15(+0.23%)
Oct 12, 2007 64.06 64.22 63.41 63.73 3,873,367 -0.13(-0.20%)
Oct 11, 2007 65.03 65.30 63.56 63.85 5,437,182 -0.99(-1.52%)
Oct 10, 2007 64.37 65.64 64.37 64.84 4,332,042 +0.14(+0.21%)
Oct 09, 2007 64.20 64.96 64.19 64.71 5,111,644 +0.14(+0.22%)
Oct 08, 2007 64.80 64.93 64.29 64.56 3,275,849 -0.30(-0.46%)
Oct 05, 2007 64.12 64.91 64.04 64.86 5,556,591 +1.08(+1.70%)
Oct 04, 2007 64.12 64.21 63.62 63.78 3,560,462 +0.04(+0.06%)
Oct 03, 2007 63.38 64.15 63.25 63.74 4,187,113 +0.20(+0.32%)
Oct 02, 2007 63.85 64.21 63.33 63.54 5,172,083 -0.58(-0.90%)
Oct 01, 2007 63.50 64.28 63.39 64.11 6,186,660 +0.79(+1.24%)
Sep 28, 2007 63.60 63.60 62.99 63.33 5,246,857 +0.13(+0.20%)
Sep 27, 2007 62.80 63.34 62.72 63.20 4,810,037 +0.58(+0.92%)
Sep 26, 2007 62.37 62.89 62.10 62.62 5,035,097 +0.43(+0.69%)
Sep 25, 2007 61.91 62.46 61.13 62.20 3,555,438 +0.07(+0.11%)
Sep 24, 2007 61.99 62.76 61.92 62.13 4,597,539 +0.09(+0.14%)
Sep 21, 2007 62.60 62.60 61.74 62.04 7,353,963 +0.16(+0.26%)
Sep 20, 2007 61.74 62.46 61.65 61.88 4,899,792 -0.35(-0.57%)
Sep 19, 2007 62.09 62.43 61.63 62.23 7,087,628 +0.20(+0.33%)
Sep 18, 2007 60.40 62.09 60.40 62.03 6,433,009 +1.85(+3.07%)
Sep 17, 2007 60.19 60.73 60.05 60.18 2,799,557 -0.06(-0.10%)
Sep 14, 2007 60.00 60.55 59.85 60.24 3,465,443 -0.05(-0.08%)
Sep 13, 2007 60.28 60.69 60.02 60.29 4,567,540 +0.01(+0.01%)
Sep 12, 2007 59.93 60.75 59.76 60.28 4,693,535 +0.57(+0.95%)
Sep 11, 2007 59.56 59.97 59.31 59.71 4,978,499 +0.28(+0.48%)
Sep 10, 2007 60.32 60.82 59.02 59.43 7,736,590 -0.74(-1.24%)
Sep 07, 2007 61.17 61.17 60.00 60.17 5,292,075 -1.16(-1.89%)
Sep 06, 2007 61.08 61.61 60.96 61.33 3,900,194 +0.48(+0.79%)
Sep 05, 2007 61.17 61.41 60.61 60.85 4,775,163 -0.83(-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.