Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 45.29 46.79 45.24 46.40 860,898 +0.34(+0.74%)
Jan 30, 2008 46.49 47.64 45.56 46.06 920,766 -0.15(-0.32%)
Jan 29, 2008 45.64 47.64 44.30 46.21 1,718,819 +3.42(+7.99%)
Jan 28, 2008 41.77 43.50 41.61 42.79 1,413,388 +0.84(+2.00%)
Jan 25, 2008 41.24 42.25 41.00 41.95 1,009,300 +1.14(+2.79%)
Jan 24, 2008 40.48 41.18 40.12 40.81 1,097,400 +0.57(+1.42%)
Jan 23, 2008 39.59 40.68 37.84 40.24 1,997,085 -0.60(-1.47%)
Jan 22, 2008 40.23 41.99 39.01 40.84 1,057,925 -1.15(-2.74%)
Jan 21, 2008 42.44 42.74 41.35 41.99 0 +0.00(+0.00%)
Jan 18, 2008 42.44 42.74 41.35 41.99 781,736 -0.21(-0.50%)
Jan 17, 2008 45.01 45.98 42.16 42.20 1,074,089 -2.71(-6.03%)
Jan 16, 2008 45.27 45.69 44.52 44.91 659,605 -0.63(-1.38%)
Jan 15, 2008 46.58 46.99 44.84 45.54 678,575 -1.46(-3.11%)
Jan 14, 2008 45.79 47.02 45.45 47.00 454,886 +1.44(+3.16%)
Jan 11, 2008 46.43 46.68 45.18 45.56 673,176 -1.16(-2.48%)
Jan 10, 2008 47.04 47.11 45.80 46.72 502,011 -0.08(-0.17%)
Jan 09, 2008 47.76 47.85 45.41 46.80 1,174,688 -0.98(-2.05%)
Jan 08, 2008 49.38 49.97 47.52 47.78 931,225 -0.89(-1.83%)
Jan 07, 2008 49.49 49.69 48.14 48.67 748,550 -0.70(-1.42%)
Jan 04, 2008 50.15 50.28 49.30 49.37 360,550 -1.17(-2.32%)
Jan 03, 2008 51.04 51.08 50.19 50.54 592,200 -0.47(-0.92%)
Jan 02, 2008 52.00 52.00 50.72 51.01 396,350 -1.10(-2.11%)
Jan 01, 2008 52.38 52.52 51.86 52.11 0 +0.00(+0.00%)
Dec 31, 2007 52.38 52.52 51.86 52.11 357,100 -0.25(-0.48%)
Dec 28, 2007 52.25 52.44 51.90 52.36 320,723 +0.48(+0.93%)
Dec 27, 2007 52.35 52.66 51.74 51.88 316,450 -0.81(-1.54%)
Dec 26, 2007 53.06 53.06 52.16 52.69 203,950 -0.04(-0.08%)
Dec 24, 2007 53.00 53.22 52.41 52.73 170,450 -0.23(-0.43%)
Dec 21, 2007 51.56 52.96 51.56 52.96 792,829 +1.75(+3.42%)
Dec 20, 2007 50.83 51.21 49.60 51.21 506,481 +0.85(+1.69%)
Dec 19, 2007 50.69 50.88 49.96 50.36 397,650 -0.34(-0.67%)
Dec 18, 2007 50.26 51.09 49.72 50.70 558,700 +0.80(+1.60%)
Dec 17, 2007 51.02 51.12 49.84 49.90 568,309 -1.26(-2.46%)
Dec 14, 2007 51.99 51.99 51.04 51.16 441,780 -0.71(-1.37%)
Dec 13, 2007 51.37 52.10 51.33 51.87 655,507 +0.03(+0.06%)
Dec 12, 2007 53.40 53.54 51.65 51.84 689,005 -0.47(-0.90%)
Dec 11, 2007 54.16 54.49 52.30 52.31 619,200 -1.86(-3.43%)
Dec 10, 2007 54.20 55.13 53.90 54.17 712,900 +0.01(+0.02%)
Dec 07, 2007 55.28 55.89 53.84 54.16 1,145,810 -1.11(-2.01%)
Dec 06, 2007 52.15 55.44 52.14 55.27 1,557,300 +2.94(+5.62%)
Dec 05, 2007 51.01 53.02 50.73 52.33 1,354,220 +2.81(+5.67%)
Dec 04, 2007 48.65 49.66 48.65 49.52 655,600 +0.35(+0.71%)
Dec 03, 2007 49.94 49.94 48.92 49.17 635,353 -0.31(-0.63%)
Nov 30, 2007 49.53 49.78 48.86 49.48 488,916 +0.55(+1.12%)
Nov 29, 2007 48.67 48.98 48.25 48.93 442,900 +0.14(+0.29%)
Nov 28, 2007 47.79 48.79 47.79 48.79 487,413 +1.46(+3.08%)
Nov 27, 2007 46.63 47.45 46.56 47.33 448,610 +0.82(+1.76%)
Nov 26, 2007 46.67 48.38 46.43 46.51 461,410 -0.09(-0.19%)
Nov 23, 2007 47.09 47.23 46.56 46.60 138,500 -0.11(-0.24%)
Nov 21, 2007 46.45 47.25 46.02 46.71 539,000 -0.15(-0.32%)
Nov 20, 2007 45.84 47.14 45.78 46.86 706,700 +1.01(+2.20%)
Nov 19, 2007 47.81 47.90 45.81 45.85 644,677 -2.21(-4.60%)
Nov 16, 2007 47.73 48.46 47.28 48.06 469,700 +0.39(+0.82%)
Nov 15, 2007 47.66 48.25 47.20 47.67 695,800 -0.19(-0.40%)
Nov 14, 2007 48.60 48.66 47.65 47.86 340,540 -0.39(-0.81%)
Nov 13, 2007 47.34 48.53 47.25 48.25 646,200 +1.14(+2.42%)
Nov 12, 2007 48.32 48.87 47.10 47.11 490,163 -1.15(-2.38%)
Nov 09, 2007 50.42 50.42 48.11 48.26 492,816 -2.25(-4.45%)
Nov 08, 2007 49.75 50.72 49.65 50.51 652,093 +0.99(+2.00%)
Nov 07, 2007 51.05 51.06 49.47 49.52 766,100 -1.93(-3.75%)
Nov 06, 2007 49.98 51.51 49.98 51.45 642,300 +1.47(+2.94%)
Nov 05, 2007 51.87 51.87 49.21 49.98 504,397 +0.01(+0.02%)
Nov 02, 2007 49.95 50.13 48.76 49.97 374,700 +0.30(+0.60%)
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.