Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 77.51 78.30 75.98 78.12 6,419,212 +1.19(+1.55%)
Oct 30, 2007 77.47 77.88 76.74 76.93 3,623,652 -0.69(-0.89%)
Oct 29, 2007 78.32 78.79 76.86 77.62 5,103,303 -0.12(-0.15%)
Oct 26, 2007 79.96 80.09 77.40 77.74 6,736,463 -1.07(-1.36%)
Oct 25, 2007 76.40 81.26 76.33 78.81 14,946,607 +2.60(+3.41%)
Oct 24, 2007 74.69 78.02 74.58 76.22 15,334,643 +1.81(+2.43%)
Oct 23, 2007 72.78 74.72 72.74 74.41 5,252,548 +1.86(+2.57%)
Oct 22, 2007 71.76 72.85 71.41 72.55 3,207,474 +0.59(+0.82%)
Oct 19, 2007 72.58 72.95 71.95 71.95 5,962,951 -1.09(-1.49%)
Oct 18, 2007 72.35 73.66 71.94 73.04 3,436,884 +0.19(+0.26%)
Oct 17, 2007 73.39 73.78 71.94 72.86 4,616,340 +0.13(+0.18%)
Oct 16, 2007 72.70 73.10 72.11 72.73 3,586,981 -0.28(-0.39%)
Oct 15, 2007 73.75 73.82 72.61 73.02 2,654,843 -0.80(-1.08%)
Oct 12, 2007 72.82 74.30 72.35 73.81 3,786,653 +0.82(+1.12%)
Oct 11, 2007 74.08 74.34 71.79 72.99 4,518,266 -0.41(-0.56%)
Oct 10, 2007 73.99 74.03 73.08 73.40 3,132,425 -0.56(-0.76%)
Oct 09, 2007 73.78 73.97 72.79 73.97 3,665,441 +0.68(+0.93%)
Oct 08, 2007 73.77 74.05 72.39 73.29 3,724,285 -0.49(-0.66%)
Oct 05, 2007 71.44 73.82 71.44 73.77 7,421,963 +2.85(+4.02%)
Oct 04, 2007 71.75 72.21 70.53 70.92 3,239,881 -0.67(-0.94%)
Oct 03, 2007 70.71 72.22 70.64 71.59 6,036,294 +0.89(+1.26%)
Oct 02, 2007 71.18 71.52 70.20 70.70 5,024,843 -0.63(-0.88%)
Oct 01, 2007 69.30 72.16 69.30 71.33 10,145,204 +2.46(+3.57%)
Sep 28, 2007 68.97 69.40 68.52 68.87 7,057,978 -0.13(-0.20%)
Sep 27, 2007 68.60 69.51 67.79 69.01 6,528,374 +0.87(+1.27%)
Sep 26, 2007 65.43 68.48 65.43 68.14 10,511,918 +3.36(+5.19%)
Sep 25, 2007 63.31 64.90 62.73 64.77 4,400,576 +1.44(+2.28%)
Sep 24, 2007 63.82 64.58 63.10 63.33 4,602,542 -0.49(-0.76%)
Sep 21, 2007 64.44 64.47 63.34 63.82 7,404,225 +0.23(+0.37%)
Sep 20, 2007 64.68 64.94 63.42 63.58 5,074,307 -1.13(-1.75%)
Sep 19, 2007 64.99 65.08 64.17 64.72 4,460,273 -0.07(-0.11%)
Sep 18, 2007 63.80 64.79 62.80 64.79 7,202,958 +1.46(+2.30%)
Sep 17, 2007 64.26 64.26 62.97 63.33 4,506,326 -1.00(-1.55%)
Sep 14, 2007 64.36 64.71 63.77 64.33 3,370,363 -0.25(-0.39%)
Sep 13, 2007 64.37 64.93 64.01 64.58 3,493,170 +0.88(+1.39%)
Sep 12, 2007 64.05 64.56 63.67 63.70 3,087,225 -0.58(-0.90%)
Sep 11, 2007 63.67 64.55 63.55 64.27 3,503,404 +1.00(+1.58%)
Sep 10, 2007 64.32 64.49 62.68 63.28 4,395,459 -0.59(-0.92%)
Sep 07, 2007 64.61 64.63 63.47 63.86 6,399,597 -1.45(-2.22%)
Sep 06, 2007 66.56 66.84 65.05 65.32 5,307,128 -0.88(-1.32%)
Sep 05, 2007 66.20 67.15 66.00 66.19 4,711,857 -0.04(-0.05%)
Sep 04, 2007 65.28 66.60 65.28 66.23 4,581,801 +1.17(+1.80%)
Aug 31, 2007 64.97 65.68 64.16 65.05 4,568,582 +0.30(+0.46%)
Aug 30, 2007 66.02 66.02 64.57 64.76 5,119,507 -0.92(-1.40%)
Aug 29, 2007 65.09 65.71 65.09 65.68 6,222,209 +0.69(+1.06%)
Aug 28, 2007 65.28 65.61 64.91 64.98 5,733,541 -0.52(-0.79%)
Aug 27, 2007 65.25 65.75 65.20 65.50 6,273,498 -0.21(-0.31%)
Aug 24, 2007 65.08 65.71 64.67 65.71 6,239,266 +0.62(+0.96%)
Aug 23, 2007 64.07 65.26 64.07 65.08 5,395,822 +0.99(+1.55%)
Aug 22, 2007 65.42 65.49 63.82 64.09 5,285,705 -0.87(-1.34%)
Aug 21, 2007 62.65 64.96 62.35 64.96 7,233,660 +1.92(+3.05%)
Aug 20, 2007 63.92 64.08 62.38 63.04 7,030,687 -0.73(-1.15%)
Aug 17, 2007 63.53 65.14 61.40 63.77 12,584,556 +1.68(+2.71%)
Aug 16, 2007 62.44 62.96 59.32 62.09 25,030,340 -1.22(-1.93%)
Aug 15, 2007 66.02 66.48 63.17 63.31 11,861,650 -2.63(-3.98%)
Aug 14, 2007 68.36 68.91 65.93 65.93 9,115,315 -2.20(-3.23%)
Aug 13, 2007 70.38 70.46 68.04 68.13 5,922,868 -1.55(-2.22%)
Aug 10, 2007 70.00 70.60 68.71 69.68 9,516,996 +0.06(+0.08%)
Aug 09, 2007 69.06 71.52 68.89 69.62 11,362,185 -1.32(-1.86%)
Aug 08, 2007 67.95 70.94 67.95 70.94 6,309,436 +3.05(+4.49%)
Aug 07, 2007 67.01 68.44 66.56 67.89 8,489,871 +0.56(+0.83%)
Aug 06, 2007 65.78 67.33 65.21 67.33 6,950,769 +1.49(+2.26%)
Aug 03, 2007 66.10 66.43 65.19 65.85 8,199,126 +0.65(+1.00%)
Aug 02, 2007 66.01 66.12 64.82 65.19 5,843,316 -0.63(-0.96%)
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.