Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 58.07 59.41 57.00 59.07 6,106,588 +0.91(+1.56%)
Jan 30, 2008 58.25 59.26 57.97 58.16 5,109,795 -0.28(-0.47%)
Jan 29, 2008 59.17 59.23 57.85 58.44 5,759,630 -0.44(-0.75%)
Jan 28, 2008 58.21 59.17 58.21 58.88 5,933,962 +0.63(+1.08%)
Jan 25, 2008 58.45 59.69 57.83 58.25 8,558,514 +2.05(+3.65%)
Jan 24, 2008 55.96 56.80 55.30 56.20 6,216,034 -0.30(-0.53%)
Jan 23, 2008 52.79 56.55 52.48 56.50 8,848,146 +2.55(+4.73%)
Jan 22, 2008 52.52 54.45 52.05 53.95 8,910,759 -1.35(-2.44%)
Jan 21, 2008 56.06 56.95 54.90 55.30 0 +0.00(+0.00%)
Jan 18, 2008 56.06 56.95 54.90 55.30 6,781,381 -0.27(-0.49%)
Jan 17, 2008 57.59 58.14 55.35 55.57 6,283,974 -1.96(-3.41%)
Jan 16, 2008 56.27 58.42 56.27 57.53 5,488,818 +0.99(+1.75%)
Jan 15, 2008 57.08 57.57 56.24 56.54 4,393,904 -1.25(-2.16%)
Jan 14, 2008 56.91 58.12 56.91 57.79 3,333,038 +0.99(+1.74%)
Jan 11, 2008 58.00 58.47 56.23 56.80 4,494,955 -1.02(-1.76%)
Jan 10, 2008 57.06 58.56 56.51 57.82 7,055,242 +0.22(+0.38%)
Jan 09, 2008 57.10 57.66 56.23 57.60 5,776,582 +0.51(+0.89%)
Jan 08, 2008 58.31 58.49 57.00 57.09 5,292,940 -0.99(-1.70%)
Jan 07, 2008 58.52 58.82 56.87 58.08 5,599,545 -0.20(-0.34%)
Jan 04, 2008 59.57 60.17 58.12 58.28 5,946,813 -1.92(-3.19%)
Jan 03, 2008 59.98 60.47 59.58 60.20 3,296,201 +0.30(+0.50%)
Jan 02, 2008 61.52 61.52 59.72 59.90 4,161,992 -1.67(-2.71%)
Jan 01, 2008 60.89 62.00 60.89 61.57 0 +0.00(+0.00%)
Dec 31, 2007 60.89 62.00 60.89 61.57 3,703,591 +0.37(+0.60%)
Dec 28, 2007 61.72 61.97 60.79 61.20 3,318,664 +0.01(+0.02%)
Dec 27, 2007 61.74 61.74 60.84 61.19 3,362,510 -0.58(-0.94%)
Dec 26, 2007 61.00 61.79 61.00 61.77 2,003,601 +0.24(+0.39%)
Dec 24, 2007 61.36 61.75 60.87 61.53 1,470,644 +0.82(+1.35%)
Dec 21, 2007 61.75 61.96 60.11 60.71 6,491,732 +0.02(+0.03%)
Dec 20, 2007 61.41 61.73 60.44 60.69 4,150,602 -0.40(-0.65%)
Dec 19, 2007 60.48 61.67 60.48 61.09 5,573,681 +0.50(+0.83%)
Dec 18, 2007 60.51 61.16 60.19 60.59 5,658,500 +0.39(+0.65%)
Dec 17, 2007 59.63 60.78 59.63 60.20 4,411,160 +0.22(+0.37%)
Dec 14, 2007 60.67 60.87 59.97 59.98 4,623,150 -0.67(-1.10%)
Dec 13, 2007 58.67 60.96 57.93 60.65 7,693,944 +2.91(+5.04%)
Dec 12, 2007 59.54 59.54 56.71 57.74 6,917,916 -0.61(-1.05%)
Dec 11, 2007 59.69 59.95 58.23 58.35 4,731,334 -1.13(-1.90%)
Dec 10, 2007 58.56 59.94 58.56 59.48 3,902,451 +0.97(+1.66%)
Dec 07, 2007 58.22 58.82 57.69 58.51 3,048,278 +0.28(+0.48%)
Dec 06, 2007 57.71 58.32 57.58 58.23 2,669,387 +0.50(+0.87%)
Dec 05, 2007 56.90 58.08 56.90 57.73 3,888,212 +1.09(+1.92%)
Dec 04, 2007 56.75 56.94 56.34 56.64 3,848,738 -0.42(-0.74%)
Dec 03, 2007 56.27 57.71 56.27 57.06 5,645,960 +0.44(+0.78%)
Nov 30, 2007 55.43 57.61 55.28 56.62 10,069,857 +1.74(+3.17%)
Nov 29, 2007 55.51 55.57 54.76 54.88 5,170,769 -0.70(-1.26%)
Nov 28, 2007 54.35 55.97 54.26 55.58 7,736,474 +1.53(+2.83%)
Nov 27, 2007 53.53 54.40 53.15 54.05 4,881,216 +0.86(+1.62%)
Nov 26, 2007 54.70 54.84 53.06 53.19 5,217,057 -1.48(-2.71%)
Nov 23, 2007 54.18 54.73 54.01 54.67 1,445,150 +0.76(+1.41%)
Nov 21, 2007 53.95 54.73 53.72 53.91 7,226,201 -0.60(-1.10%)
Nov 20, 2007 54.74 55.55 53.63 54.51 7,366,038 -0.25(-0.46%)
Nov 19, 2007 55.55 56.22 54.51 54.76 6,546,705 -1.12(-2.00%)
Nov 16, 2007 57.43 57.47 55.27 55.88 7,135,211 -1.28(-2.24%)
Nov 15, 2007 58.17 58.54 56.87 57.16 4,153,307 -1.36(-2.32%)
Nov 14, 2007 58.38 59.74 58.16 58.52 4,419,412 +0.38(+0.65%)
Nov 13, 2007 57.30 58.31 57.11 58.14 5,047,009 +1.01(+1.77%)
Nov 12, 2007 57.54 58.10 57.00 57.13 3,874,496 -0.63(-1.09%)
Nov 09, 2007 58.52 59.23 57.57 57.76 4,185,215 -1.53(-2.58%)
Nov 08, 2007 59.09 59.90 58.55 59.29 4,596,777 +0.25(+0.42%)
Nov 07, 2007 61.03 61.03 59.00 59.04 3,658,757 -1.95(-3.20%)
Nov 06, 2007 59.96 61.07 59.93 60.99 4,345,155 +1.08(+1.80%)
Nov 05, 2007 57.99 60.24 57.99 59.91 3,686,490 +0.56(+0.94%)
Nov 02, 2007 59.31 59.61 58.51 59.35 4,221,354 +0.31(+0.53%)
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.