Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 53.14 53.49 52.90 52.93 2,772,993 -0.48(-0.90%)
Dec 28, 2007 54.06 54.06 52.96 53.41 3,445,344 -0.19(-0.36%)
Dec 27, 2007 54.05 54.30 53.53 53.61 3,631,428 -0.42(-0.78%)
Dec 26, 2007 54.59 54.59 53.83 54.03 3,412,829 -0.12(-0.22%)
Dec 24, 2007 53.68 54.32 53.54 54.15 1,416,952 +0.13(+0.24%)
Dec 21, 2007 53.86 54.51 53.24 54.01 11,201,101 +0.98(+1.85%)
Dec 20, 2007 53.22 53.56 52.63 53.03 5,414,294 -0.28(-0.52%)
Dec 19, 2007 53.79 53.88 52.80 53.31 5,949,263 -0.58(-1.07%)
Dec 18, 2007 54.11 54.18 53.37 53.89 4,907,399 +0.04(+0.08%)
Dec 17, 2007 53.60 54.42 53.60 53.84 5,944,573 -0.09(-0.17%)
Dec 14, 2007 54.06 54.97 53.91 53.94 5,373,783 -0.62(-1.14%)
Dec 13, 2007 54.24 54.65 53.57 54.56 6,840,773 +0.16(+0.30%)
Dec 12, 2007 55.30 55.68 53.96 54.40 11,556,090 +1.26(+2.37%)
Dec 11, 2007 54.64 54.64 53.14 53.14 6,867,615 -1.31(-2.41%)
Dec 10, 2007 54.15 54.70 54.15 54.45 5,244,286 +0.35(+0.64%)
Dec 07, 2007 52.76 54.32 52.76 54.10 5,909,454 +0.86(+1.62%)
Dec 06, 2007 52.56 53.35 52.45 53.24 4,679,595 +0.67(+1.27%)
Dec 05, 2007 51.91 52.72 51.79 52.58 5,186,738 +1.05(+2.03%)
Dec 04, 2007 51.40 52.06 51.22 51.53 5,080,340 -0.08(-0.15%)
Dec 03, 2007 52.37 52.71 51.43 51.60 6,805,893 -0.66(-1.26%)
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%)
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.