Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 77.52 78.30 75.99 78.13 6,418,554 +1.19(+1.55%)
Oct 30, 2007 77.48 77.89 76.75 76.94 3,623,281 -0.69(-0.89%)
Oct 29, 2007 78.33 78.80 76.87 77.63 5,102,780 -0.12(-0.15%)
Oct 26, 2007 79.96 80.10 77.41 77.75 6,735,772 -1.07(-1.36%)
Oct 25, 2007 76.41 81.27 76.33 78.82 14,945,075 +2.60(+3.41%)
Oct 24, 2007 74.70 78.03 74.58 76.23 15,333,070 +1.81(+2.43%)
Oct 23, 2007 72.79 74.73 72.75 74.42 5,252,009 +1.86(+2.57%)
Oct 22, 2007 71.77 72.86 71.42 72.55 3,207,145 +0.59(+0.82%)
Oct 19, 2007 72.59 72.96 71.96 71.96 5,962,339 -1.09(-1.49%)
Oct 18, 2007 72.36 73.67 71.95 73.05 3,436,531 +0.19(+0.26%)
Oct 17, 2007 73.40 73.79 71.95 72.87 4,615,867 +0.13(+0.18%)
Oct 16, 2007 72.71 73.10 72.12 72.74 3,586,613 -0.28(-0.39%)
Oct 15, 2007 73.76 73.83 72.62 73.02 2,654,571 -0.80(-1.08%)
Oct 12, 2007 72.82 74.31 72.35 73.82 3,786,264 +0.82(+1.12%)
Oct 11, 2007 74.08 74.35 71.80 73.00 4,517,802 -0.41(-0.56%)
Oct 10, 2007 74.00 74.04 73.09 73.41 3,132,104 -0.56(-0.76%)
Oct 09, 2007 73.79 73.97 72.80 73.97 3,665,065 +0.68(+0.93%)
Oct 08, 2007 73.78 74.06 72.39 73.29 3,723,904 -0.49(-0.66%)
Oct 05, 2007 71.45 73.82 71.45 73.78 7,421,202 +2.85(+4.02%)
Oct 04, 2007 71.76 72.22 70.54 70.93 3,239,549 -0.67(-0.94%)
Oct 03, 2007 70.71 72.23 70.65 71.60 6,035,675 +0.89(+1.26%)
Oct 02, 2007 71.18 71.52 70.21 70.71 5,024,328 -0.63(-0.88%)
Oct 01, 2007 69.31 72.17 69.31 71.33 10,144,163 +2.46(+3.57%)
Sep 28, 2007 68.98 69.41 68.53 68.88 7,057,254 -0.13(-0.20%)
Sep 27, 2007 68.60 69.52 67.80 69.01 6,527,704 +0.87(+1.27%)
Sep 26, 2007 65.43 68.49 65.43 68.15 10,510,840 +3.36(+5.19%)
Sep 25, 2007 63.31 64.90 62.74 64.78 4,400,124 +1.44(+2.28%)
Sep 24, 2007 63.82 64.59 63.10 63.34 4,602,070 -0.49(-0.76%)
Sep 21, 2007 64.45 64.47 63.35 63.82 7,403,465 +0.23(+0.37%)
Sep 20, 2007 64.69 64.95 63.43 63.59 5,073,787 -1.13(-1.75%)
Sep 19, 2007 65.00 65.09 64.18 64.72 4,459,816 -0.07(-0.11%)
Sep 18, 2007 63.81 64.79 62.81 64.79 7,202,219 +1.46(+2.30%)
Sep 17, 2007 64.26 64.26 62.98 63.34 4,505,864 -1.00(-1.55%)
Sep 14, 2007 64.37 64.72 63.77 64.33 3,370,018 -0.25(-0.39%)
Sep 13, 2007 64.38 64.93 64.02 64.59 3,492,812 +0.88(+1.39%)
Sep 12, 2007 64.05 64.57 63.68 63.70 3,086,909 -0.58(-0.90%)
Sep 11, 2007 63.68 64.56 63.56 64.28 3,503,045 +1.00(+1.58%)
Sep 10, 2007 64.33 64.50 62.69 63.28 4,395,008 -0.59(-0.92%)
Sep 07, 2007 64.62 64.63 63.47 63.87 6,398,941 -1.45(-2.22%)
Sep 06, 2007 66.57 66.84 65.05 65.32 5,306,584 -0.88(-1.32%)
Sep 05, 2007 66.20 67.16 66.01 66.20 4,711,374 -0.04(-0.05%)
Sep 04, 2007 65.28 66.61 65.28 66.23 4,581,331 +1.17(+1.80%)
Aug 31, 2007 64.98 65.69 64.16 65.06 4,568,114 +0.30(+0.46%)
Aug 30, 2007 66.02 66.02 64.58 64.76 5,118,982 -0.92(-1.40%)
Aug 29, 2007 65.10 65.72 65.10 65.68 6,221,571 +0.69(+1.06%)
Aug 28, 2007 65.28 65.61 64.91 64.99 5,732,953 -0.52(-0.79%)
Aug 27, 2007 65.26 65.75 65.20 65.51 6,272,855 -0.21(-0.31%)
Aug 24, 2007 65.09 65.71 64.68 65.71 6,238,626 +0.62(+0.96%)
Aug 23, 2007 64.08 65.27 64.08 65.09 5,395,269 +0.99(+1.55%)
Aug 22, 2007 65.42 65.50 63.82 64.10 5,285,163 -0.87(-1.34%)
Aug 21, 2007 62.66 64.97 62.35 64.97 7,232,918 +1.92(+3.05%)
Aug 20, 2007 63.93 64.09 62.39 63.05 7,029,966 -0.73(-1.15%)
Aug 17, 2007 63.54 65.15 61.40 63.78 12,583,265 +1.68(+2.71%)
Aug 16, 2007 62.45 62.97 59.33 62.09 25,027,772 -1.22(-1.93%)
Aug 15, 2007 66.03 66.49 63.18 63.31 11,860,434 -2.63(-3.98%)
Aug 14, 2007 68.37 68.92 65.94 65.94 9,114,381 -2.20(-3.23%)
Aug 13, 2007 70.38 70.47 68.05 68.14 5,922,261 -1.55(-2.22%)
Aug 10, 2007 70.01 70.60 68.72 69.69 9,516,020 +0.06(+0.08%)
Aug 09, 2007 69.07 71.53 68.90 69.63 11,361,020 -1.32(-1.86%)
Aug 08, 2007 67.96 70.95 67.96 70.95 6,308,789 +3.05(+4.49%)
Aug 07, 2007 67.02 68.45 66.56 67.90 8,489,000 +0.56(+0.83%)
Aug 06, 2007 65.79 67.34 65.21 67.34 6,950,056 +1.49(+2.26%)
Aug 03, 2007 66.11 66.44 65.20 65.85 8,198,285 +0.65(+1.00%)
Aug 02, 2007 66.02 66.13 64.82 65.20 5,842,717 -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.