Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 74.63 75.39 73.16 75.22 6,666,798 +1.14(+1.55%)
Oct 30, 2007 74.59 74.99 73.89 74.08 3,763,415 -0.67(-0.89%)
Oct 29, 2007 75.41 75.86 74.01 74.74 5,300,135 -0.11(-0.15%)
Oct 26, 2007 76.99 77.12 74.53 74.85 6,996,285 -1.03(-1.36%)
Oct 25, 2007 73.56 78.24 73.49 75.89 15,523,090 +2.50(+3.41%)
Oct 24, 2007 71.92 75.12 71.81 73.39 15,926,092 +1.74(+2.43%)
Oct 23, 2007 70.08 71.95 70.04 71.65 5,455,136 +1.80(+2.57%)
Oct 22, 2007 69.10 70.14 68.76 69.85 3,331,184 +0.57(+0.82%)
Oct 19, 2007 69.89 70.24 69.28 69.28 6,192,939 -1.05(-1.49%)
Oct 18, 2007 69.66 70.92 69.27 70.33 3,569,442 +0.18(+0.26%)
Oct 17, 2007 70.67 71.04 69.27 70.15 4,794,390 +0.12(+0.18%)
Oct 16, 2007 70.00 70.38 69.44 70.03 3,725,329 -0.27(-0.39%)
Oct 15, 2007 71.02 71.08 69.92 70.30 2,757,239 -0.77(-1.08%)
Oct 12, 2007 70.11 71.54 69.66 71.07 3,932,702 +0.79(+1.12%)
Oct 11, 2007 71.33 71.58 69.12 70.28 4,692,533 -0.40(-0.56%)
Oct 10, 2007 71.24 71.28 70.37 70.68 3,253,241 -0.54(-0.76%)
Oct 09, 2007 71.04 71.22 70.08 71.22 3,806,815 +0.65(+0.93%)
Oct 08, 2007 71.03 71.30 69.70 70.56 3,867,929 -0.47(-0.66%)
Oct 05, 2007 68.79 71.08 68.79 71.03 7,708,225 +2.74(+4.02%)
Oct 04, 2007 69.09 69.53 67.91 68.29 3,364,842 -0.64(-0.94%)
Oct 03, 2007 68.08 69.54 68.02 68.93 6,269,110 +0.86(+1.26%)
Oct 02, 2007 68.53 68.86 67.60 68.07 5,218,649 -0.60(-0.88%)
Oct 01, 2007 66.73 69.48 66.73 68.68 10,536,499 +2.37(+3.57%)
Sep 28, 2007 66.41 66.82 65.98 66.31 7,330,200 -0.13(-0.20%)
Sep 27, 2007 66.05 66.93 65.27 66.44 6,780,170 +0.84(+1.27%)
Sep 26, 2007 63.00 65.94 63.00 65.61 10,917,358 +3.24(+5.19%)
Sep 25, 2007 60.96 62.49 60.40 62.37 4,570,304 +1.39(+2.28%)
Sep 24, 2007 61.45 62.18 60.75 60.98 4,780,059 -0.47(-0.76%)
Sep 21, 2007 62.05 62.07 60.99 61.45 7,689,802 +0.23(+0.37%)
Sep 20, 2007 62.28 62.53 61.07 61.22 5,270,021 -1.09(-1.75%)
Sep 19, 2007 62.58 62.66 61.79 62.31 4,632,304 -0.07(-0.11%)
Sep 18, 2007 61.43 62.38 60.47 62.38 7,480,772 +1.40(+2.30%)
Sep 17, 2007 61.87 61.87 60.63 60.98 4,680,133 -0.96(-1.55%)
Sep 14, 2007 61.97 62.31 61.40 61.94 3,500,356 -0.24(-0.39%)
Sep 13, 2007 61.98 62.52 61.63 62.18 3,627,900 +0.85(+1.39%)
Sep 12, 2007 61.67 62.17 61.31 61.33 3,206,298 -0.56(-0.90%)
Sep 11, 2007 61.31 62.15 61.19 61.89 3,638,528 +0.96(+1.58%)
Sep 10, 2007 61.93 62.10 60.35 60.93 4,564,989 -0.56(-0.92%)
Sep 07, 2007 62.21 62.23 61.11 61.49 6,646,426 -1.40(-2.22%)
Sep 06, 2007 64.09 64.35 62.63 62.89 5,511,822 -0.84(-1.32%)
Sep 05, 2007 63.74 64.66 63.55 63.73 4,893,591 -0.03(-0.05%)
Sep 04, 2007 62.85 64.13 62.85 63.77 4,758,519 +1.13(+1.80%)
Aug 31, 2007 62.56 63.24 61.77 62.64 4,744,790 +0.29(+0.46%)
Aug 30, 2007 63.56 63.56 62.18 62.35 5,316,964 -0.89(-1.40%)
Aug 29, 2007 62.67 63.27 62.67 63.24 6,462,197 +0.67(+1.06%)
Aug 28, 2007 62.85 63.17 62.50 62.57 5,954,681 -0.50(-0.79%)
Aug 27, 2007 62.83 63.30 62.77 63.07 6,515,464 -0.20(-0.31%)
Aug 24, 2007 62.67 63.27 62.27 63.27 6,479,911 +0.60(+0.96%)
Aug 23, 2007 61.69 62.84 61.69 62.67 5,603,936 +0.95(+1.55%)
Aug 22, 2007 62.99 63.06 61.45 61.71 5,489,573 -0.84(-1.34%)
Aug 21, 2007 60.32 62.55 60.03 62.55 7,512,658 +1.85(+3.05%)
Aug 20, 2007 61.55 61.70 60.06 60.70 7,301,857 -0.70(-1.15%)
Aug 17, 2007 61.17 62.72 59.12 61.40 13,069,936 +1.62(+2.71%)
Aug 16, 2007 60.12 60.62 57.12 59.78 25,995,748 -1.17(-1.93%)
Aug 15, 2007 63.57 64.02 60.83 60.96 12,319,148 -2.53(-3.98%)
Aug 14, 2007 65.82 66.35 63.49 63.49 9,466,889 -2.12(-3.23%)
Aug 13, 2007 67.76 67.84 65.52 65.60 6,151,310 -1.49(-2.22%)
Aug 10, 2007 67.40 67.97 66.16 67.09 9,884,062 +0.06(+0.08%)
Aug 09, 2007 66.50 68.87 66.33 67.04 11,800,419 -1.27(-1.86%)
Aug 08, 2007 65.43 68.31 65.43 68.31 6,552,788 +2.94(+4.49%)
Aug 07, 2007 64.52 65.90 64.08 65.37 8,817,321 +0.54(+0.83%)
Aug 06, 2007 63.34 64.83 62.79 64.83 7,218,857 +1.43(+2.26%)
Aug 03, 2007 63.64 63.96 62.77 63.40 8,515,362 +0.63(+1.00%)
Aug 02, 2007 63.56 63.67 62.41 62.77 6,068,690 -0.61(-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.