Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 65.09 66.27 63.71 65.83 8,210,547 +1.04(+1.61%)
Jul 31, 2007 67.43 67.49 64.36 64.79 6,935,313 -2.23(-3.33%)
Jul 30, 2007 66.14 67.03 65.61 67.03 7,329,175 +1.76(+2.70%)
Jul 27, 2007 63.09 66.52 62.46 65.26 14,056,616 +2.23(+3.53%)
Jul 26, 2007 63.56 63.88 61.28 63.03 10,843,323 -1.18(-1.83%)
Jul 25, 2007 64.73 65.44 63.26 64.21 7,564,232 -0.17(-0.27%)
Jul 24, 2007 65.32 65.65 64.04 64.38 8,758,738 -1.24(-1.89%)
Jul 23, 2007 65.91 66.64 65.11 65.62 4,894,712 -0.28(-0.43%)
Jul 20, 2007 67.11 67.22 65.82 65.91 6,113,564 -1.17(-1.75%)
Jul 19, 2007 67.59 68.60 67.01 67.08 4,895,565 -1.47(-2.14%)
Jul 18, 2007 68.54 68.54 68.54 68.54 0 +0.00(+0.00%)
Jul 17, 2007 68.54 68.54 68.54 68.54 0 +0.00(+0.00%)
Jul 16, 2007 68.54 68.54 68.54 68.54 0 +0.00(+0.00%)
Jul 13, 2007 68.72 68.84 68.04 68.54 6,090,250 -0.39(-0.56%)
Jul 12, 2007 68.10 69.25 68.00 68.93 14,272,589 +0.91(+1.34%)
Jul 11, 2007 65.39 68.32 65.04 68.02 38,103,716 +2.26(+3.43%)
Jul 10, 2007 66.84 66.89 65.68 65.76 9,283,751 -1.15(-1.71%)
Jul 09, 2007 67.19 68.25 66.50 66.91 10,884,425 -0.49(-0.73%)
Jul 06, 2007 64.88 67.72 63.81 67.41 15,588,039 +2.24(+3.44%)
Jul 05, 2007 63.56 65.17 63.25 65.17 4,367,720 +1.92(+3.03%)
Jul 03, 2007 63.21 63.65 62.86 63.25 3,439,942 +0.80(+1.29%)
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.