Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 87.52 89.43 86.56 89.16 483,496 +3.18(+3.70%)
Oct 30, 2007 87.55 87.68 85.58 85.97 226,638 -1.59(-1.82%)
Oct 29, 2007 87.49 87.68 86.71 87.56 224,607 +2.22(+2.60%)
Oct 26, 2007 85.78 85.78 84.64 85.34 307,644 +0.99(+1.18%)
Oct 25, 2007 83.68 84.35 82.58 84.35 307,136 +0.20(+0.23%)
Oct 24, 2007 83.67 84.67 81.86 84.15 341,037 -1.14(-1.34%)
Oct 23, 2007 84.55 85.61 83.23 85.30 354,877 +3.13(+3.81%)
Oct 22, 2007 80.00 82.30 71.68 82.17 749,876 +0.97(+1.19%)
Oct 19, 2007 85.02 85.06 80.73 81.20 483,242 -5.36(-6.19%)
Oct 18, 2007 83.96 86.95 83.67 86.56 452,642 -2.44(-2.74%)
Oct 17, 2007 84.91 89.00 84.91 89.00 471,307 +8.19(+10.14%)
Oct 16, 2007 81.65 81.98 79.95 80.81 227,019 -1.22(-1.49%)
Oct 15, 2007 83.87 83.94 80.33 82.03 264,221 +0.12(+0.14%)
Oct 12, 2007 80.14 81.91 80.14 81.91 301,931 +3.43(+4.37%)
Oct 11, 2007 81.51 82.35 76.62 78.48 503,049 -0.12(-0.15%)
Oct 10, 2007 78.46 78.70 77.33 78.60 159,980 +0.59(+0.76%)
Oct 09, 2007 77.42 78.22 76.66 78.01 204,165 +1.77(+2.32%)
Oct 08, 2007 76.48 76.53 75.59 76.24 185,374 -1.47(-1.90%)
Oct 05, 2007 77.09 77.87 76.30 77.71 332,276 +3.56(+4.80%)
Oct 04, 2007 73.16 74.38 71.84 74.15 390,555 +0.95(+1.30%)
Oct 03, 2007 74.82 75.40 72.95 73.20 335,958 -4.47(-5.75%)
Oct 02, 2007 78.64 78.76 77.04 77.66 298,883 +1.73(+2.28%)
Oct 01, 2007 74.62 76.74 74.62 75.93 191,341 +2.01(+2.72%)
Sep 28, 2007 75.14 75.55 73.53 73.92 339,132 -0.99(-1.32%)
Sep 27, 2007 73.85 75.00 73.53 74.92 238,954 +2.23(+3.07%)
Sep 26, 2007 72.22 73.28 71.83 72.69 202,260 +0.86(+1.20%)
Sep 25, 2007 70.88 71.99 70.53 71.83 123,032 +0.24(+0.33%)
Sep 24, 2007 71.44 72.21 70.88 71.59 146,140 +1.85(+2.65%)
Sep 21, 2007 68.91 69.74 68.79 69.74 102,590 +2.07(+3.06%)
Sep 20, 2007 68.09 68.53 67.30 67.67 129,126 -0.31(-0.45%)
Sep 19, 2007 68.37 69.44 67.68 67.98 224,099 +0.24(+0.36%)
Sep 18, 2007 65.05 67.92 64.77 67.73 147,410 +3.39(+5.26%)
Sep 17, 2007 64.55 64.72 63.86 64.35 61,198 -0.45(-0.69%)
Sep 14, 2007 63.87 65.14 63.80 64.80 63,357 +1.00(+1.57%)
Sep 13, 2007 63.45 64.28 63.31 63.80 65,388 +0.69(+1.09%)
Sep 12, 2007 62.42 63.37 62.22 63.11 75,546 +0.12(+0.19%)
Sep 11, 2007 62.39 63.00 62.10 62.99 108,938 +1.09(+1.76%)
Sep 10, 2007 62.46 62.46 60.75 61.91 138,522 +0.95(+1.56%)
Sep 07, 2007 61.02 61.68 60.53 60.95 218,385 -1.62(-2.59%)
Sep 06, 2007 62.77 62.98 61.94 62.57 130,650 +0.72(+1.16%)
Sep 05, 2007 62.30 62.51 61.49 61.86 117,572 -1.72(-2.70%)
Sep 04, 2007 62.38 63.80 62.38 63.57 100,686 +1.16(+1.85%)
Aug 31, 2007 62.85 63.57 62.28 62.42 164,551 +1.84(+3.04%)
Aug 30, 2007 60.32 61.35 59.99 60.57 77,069 -0.61(-1.00%)
Aug 29, 2007 59.66 61.43 59.51 61.19 171,153 +2.76(+4.72%)
Aug 28, 2007 60.41 60.48 58.12 58.43 186,135 -4.97(-7.84%)
Aug 27, 2007 60.47 63.81 60.42 63.40 179,660 +4.43(+7.51%)
Aug 24, 2007 57.34 59.07 57.24 58.98 164,932 +2.03(+3.57%)
Aug 23, 2007 56.97 57.18 55.79 56.94 105,129 +0.08(+0.13%)
Aug 22, 2007 55.14 56.86 55.00 56.86 116,811 +4.20(+7.97%)
Aug 21, 2007 52.90 53.31 52.56 52.67 76,815 +0.46(+0.87%)
Aug 20, 2007 52.16 52.46 51.27 52.21 96,242 +1.06(+2.06%)
Aug 17, 2007 54.05 54.05 49.46 51.15 86,973 +2.01(+4.09%)
Aug 16, 2007 48.44 49.15 45.68 49.15 300,280 -1.30(-2.58%)
Aug 15, 2007 51.79 52.68 50.30 50.45 130,396 -2.16(-4.10%)
Aug 14, 2007 54.17 54.23 52.53 52.60 46,089 -1.33(-2.47%)
Aug 13, 2007 54.56 54.74 53.93 53.93 47,994 -0.20(-0.38%)
Aug 10, 2007 53.23 54.23 52.57 54.14 215,719 -0.08(-0.15%)
Aug 09, 2007 55.01 55.68 54.12 54.22 103,225 -1.61(-2.89%)
Aug 08, 2007 55.43 56.69 55.39 55.83 94,083 +1.90(+3.51%)
Aug 07, 2007 53.55 54.43 53.16 53.93 76,942 +0.83(+1.57%)
Aug 06, 2007 54.19 54.30 52.58 53.10 55,104 -3.31(-5.86%)
Aug 03, 2007 56.41 56.41 56.41 56.41 0 +0.00(+0.00%)
Aug 02, 2007 56.29 56.60 55.92 56.41 46,851 -0.22(-0.39%)
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.