Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 67.42 67.48 64.35 64.78 6,936,024 -2.23(-3.33%)
Jul 30, 2007 66.13 67.02 65.61 67.02 7,329,927 +1.76(+2.70%)
Jul 27, 2007 63.08 66.52 62.45 65.25 14,058,058 +2.23(+3.53%)
Jul 26, 2007 63.55 63.88 61.28 63.03 10,844,435 -1.18(-1.83%)
Jul 25, 2007 64.73 65.43 63.25 64.20 7,565,008 -0.17(-0.27%)
Jul 24, 2007 65.31 65.65 64.03 64.37 8,759,636 -1.24(-1.89%)
Jul 23, 2007 65.90 66.64 65.10 65.62 4,895,214 -0.28(-0.43%)
Jul 20, 2007 67.10 67.22 65.82 65.90 6,114,191 -1.17(-1.75%)
Jul 19, 2007 67.58 68.60 67.00 67.07 4,896,067 -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 68.71 68.83 68.03 68.54 6,090,874 -0.39(-0.56%)
Jul 12, 2007 68.10 69.25 68.00 68.92 14,274,053 +0.91(+1.34%)
Jul 11, 2007 65.39 68.31 65.04 68.02 38,107,624 +2.26(+3.43%)
Jul 10, 2007 66.84 66.88 65.68 65.76 9,284,704 -1.15(-1.71%)
Jul 09, 2007 67.19 68.25 66.49 66.90 10,885,541 -0.49(-0.73%)
Jul 06, 2007 64.87 67.72 63.81 67.40 15,589,637 +2.24(+3.44%)
Jul 05, 2007 63.55 65.16 63.24 65.16 4,368,168 +1.92(+3.03%)
Jul 03, 2007 63.20 63.64 62.85 63.24 3,440,295 +0.80(+1.29%)
Jul 02, 2007 63.18 63.19 62.37 62.44 3,677,380 -0.22(-0.35%)
Jun 29, 2007 63.38 63.91 62.36 62.66 3,252,673 -0.72(-1.13%)
Jun 28, 2007 63.57 64.16 63.16 63.38 3,105,263 -0.20(-0.31%)
Jun 27, 2007 61.91 63.62 61.69 63.57 4,578,560 +1.32(+2.12%)
Jun 26, 2007 62.53 63.25 62.11 62.25 2,885,959 -0.29(-0.47%)
Jun 25, 2007 63.20 63.84 62.23 62.55 3,929,288 -0.77(-1.21%)
Jun 22, 2007 64.17 64.53 63.31 63.31 5,528,010 -1.09(-1.69%)
Jun 21, 2007 63.78 64.43 63.32 64.40 2,631,817 +0.63(+0.98%)
Jun 20, 2007 64.14 64.46 63.78 63.78 3,799,334 -0.28(-0.44%)
Jun 19, 2007 62.86 64.14 62.86 64.06 5,202,231 +0.03(+0.05%)
Jun 18, 2007 64.63 64.78 63.67 64.02 5,504,131 -0.79(-1.21%)
Jun 15, 2007 64.91 65.49 64.34 64.81 7,150,936 +0.61(+0.95%)
Jun 14, 2007 64.46 64.83 64.03 64.20 4,708,445 -0.44(-0.68%)
Jun 13, 2007 64.52 64.80 63.68 64.64 4,363,904 +0.32(+0.50%)
Jun 12, 2007 65.32 65.49 64.32 64.32 6,515,581 -1.00(-1.54%)
Jun 11, 2007 64.49 65.69 64.31 65.32 5,284,273 +0.87(+1.35%)
Jun 08, 2007 63.32 64.52 63.32 64.45 8,002,055 +1.19(+1.88%)
Jun 07, 2007 63.58 64.19 62.49 63.26 5,865,805 -0.34(-0.54%)
Jun 06, 2007 63.13 63.96 62.85 63.60 5,555,300 +0.37(+0.58%)
Jun 05, 2007 62.61 63.31 62.55 63.23 4,340,025 +0.47(+0.75%)
Jun 04, 2007 62.97 63.26 62.55 62.76 3,169,097 -0.21(-0.33%)
Jun 01, 2007 62.49 63.12 61.73 62.97 4,087,589 +0.70(+1.13%)
May 31, 2007 61.97 62.52 61.97 62.26 4,413,368 +0.37(+0.60%)
May 30, 2007 61.15 61.91 60.77 61.89 4,257,301 +0.21(+0.35%)
May 29, 2007 60.31 61.76 60.50 61.68 5,900,694 +1.47(+2.44%)
May 25, 2007 60.29 60.47 59.82 60.21 2,219,903 +0.15(+0.24%)
May 24, 2007 60.97 61.21 59.57 60.07 4,469,654 -0.84(-1.37%)
May 23, 2007 61.50 61.68 60.86 60.90 4,387,783 -0.32(-0.53%)
May 22, 2007 60.27 61.30 60.09 61.23 4,428,719 +0.84(+1.39%)
May 21, 2007 60.96 61.07 60.32 60.39 4,469,654 -0.57(-0.94%)
May 18, 2007 61.47 61.68 60.83 60.96 4,033,861 -0.46(-0.74%)
May 17, 2007 60.97 61.67 60.55 61.42 4,757,909 +0.26(+0.43%)
May 16, 2007 61.49 61.75 60.45 61.16 4,852,573 -0.22(-0.35%)
May 15, 2007 62.11 62.56 60.98 61.37 4,797,992 -0.71(-1.15%)
May 14, 2007 62.85 63.84 61.94 62.09 8,650,202 -0.80(-1.27%)
May 11, 2007 62.03 63.04 60.27 62.89 16,147,385 +4.50(+7.70%)
May 10, 2007 59.45 59.91 58.28 58.39 6,193,213 -1.06(-1.78%)
May 09, 2007 59.19 59.98 59.04 59.44 3,714,904 -0.21(-0.35%)
May 08, 2007 59.36 60.09 58.76 59.65 5,265,340 +0.09(+0.16%)
May 07, 2007 59.57 60.16 59.13 59.56 7,253,275 -0.81(-1.35%)
May 04, 2007 61.09 61.22 60.08 60.38 4,048,359 -0.72(-1.17%)
May 03, 2007 60.42 61.31 60.32 61.09 5,742,922 +0.67(+1.11%)
May 02, 2007 60.56 61.24 60.21 60.42 5,846,967 +0.32(+0.53%)
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.