Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 66.04 66.77 65.26 66.20 1,705,600 +1.75(+2.72%)
Aug 30, 2007 63.43 64.93 63.36 64.45 1,576,700 -0.05(-0.08%)
Aug 29, 2007 63.17 64.60 62.85 64.50 1,877,900 +3.19(+5.20%)
Aug 28, 2007 61.93 62.44 60.83 61.31 2,377,900 -3.08(-4.78%)
Aug 27, 2007 64.38 64.85 63.50 64.39 1,741,608 +0.05(+0.08%)
Aug 24, 2007 62.88 64.44 62.61 64.34 4,005,300 +4.74(+7.95%)
Aug 23, 2007 60.76 60.93 58.86 59.60 1,585,200 -0.55(-0.91%)
Aug 22, 2007 58.91 60.46 58.82 60.15 1,852,500 +2.73(+4.75%)
Aug 21, 2007 57.35 58.15 56.79 57.42 2,076,900 +0.90(+1.59%)
Aug 20, 2007 56.27 56.73 54.77 56.52 2,309,600 +1.19(+2.15%)
Aug 17, 2007 54.86 59.23 53.55 55.33 4,718,320 +1.51(+2.81%)
Aug 16, 2007 54.02 54.60 51.18 53.82 4,289,964 -1.52(-2.75%)
Aug 15, 2007 56.19 57.03 55.19 55.34 2,628,270 -1.54(-2.71%)
Aug 14, 2007 59.25 59.33 56.70 56.88 2,361,193 -1.33(-2.28%)
Aug 13, 2007 59.31 59.49 57.97 58.21 1,565,200 -0.22(-0.38%)
Aug 10, 2007 57.55 58.98 57.08 58.43 3,803,643 -1.40(-2.34%)
Aug 09, 2007 59.72 61.48 59.20 59.83 4,401,740 -4.37(-6.81%)
Aug 08, 2007 62.88 64.68 62.88 64.20 3,876,865 +1.05(+1.66%)
Aug 07, 2007 60.87 64.13 60.81 63.15 4,306,560 -0.39(-0.61%)
Aug 06, 2007 63.14 63.68 61.94 63.54 3,403,697 +0.52(+0.83%)
Aug 03, 2007 63.60 64.78 63.02 63.02 2,318,101 -1.76(-2.72%)
Aug 02, 2007 64.11 65.28 63.82 64.78 2,434,256 -0.53(-0.81%)
Aug 01, 2007 64.29 65.60 63.00 65.31 7,479,350 +4.29(+7.03%)
Jul 31, 2007 63.00 63.13 61.00 61.02 2,215,141 -1.53(-2.45%)
Jul 30, 2007 62.01 62.92 61.32 62.55 1,993,875 +1.90(+3.13%)
Jul 27, 2007 61.65 61.80 59.77 60.65 1,886,900 -0.70(-1.14%)
Jul 26, 2007 62.50 62.77 59.92 61.35 3,913,819 -3.50(-5.40%)
Jul 25, 2007 65.54 65.70 64.16 64.85 1,912,775 -0.31(-0.48%)
Jul 24, 2007 65.79 66.59 64.87 65.16 2,085,647 -1.81(-2.70%)
Jul 23, 2007 66.83 67.22 66.33 66.97 1,628,340 +1.32(+2.01%)
Jul 20, 2007 66.04 66.06 65.10 65.65 1,867,819 -0.36(-0.55%)
Jul 19, 2007 66.53 66.57 65.58 66.01 2,278,346 +0.58(+0.89%)
Jul 18, 2007 65.79 66.07 65.03 65.43 1,859,900 -0.76(-1.15%)
Jul 17, 2007 65.97 66.90 65.89 66.19 1,238,300 -0.26(-0.39%)
Jul 16, 2007 66.27 66.76 66.02 66.45 1,147,800 -0.74(-1.10%)
Jul 13, 2007 67.42 67.57 66.76 67.19 1,398,300 -0.70(-1.03%)
Jul 12, 2007 66.95 67.89 66.89 67.89 2,021,100 +1.48(+2.23%)
Jul 11, 2007 65.59 66.75 65.47 66.41 1,644,300 +1.73(+2.67%)
Jul 10, 2007 64.81 65.71 64.36 64.68 2,074,800 -2.02(-3.03%)
Jul 09, 2007 66.50 67.20 66.37 66.70 2,432,200 +1.88(+2.90%)
Jul 06, 2007 64.74 65.11 64.47 64.82 1,005,600 +0.10(+0.15%)
Jul 05, 2007 64.87 64.98 63.97 64.72 1,138,500 +0.58(+0.90%)
Jul 03, 2007 63.47 64.47 63.89 64.14 1,191,479 -0.69(-1.06%)
Jul 02, 2007 63.54 65.00 63.63 64.83 1,474,300 +2.43(+3.89%)
Jun 29, 2007 62.44 63.00 62.03 62.40 1,576,700 -0.25(-0.40%)
Jun 28, 2007 62.56 62.88 62.30 62.65 1,785,400 +0.73(+1.18%)
Jun 27, 2007 61.64 61.92 61.09 61.92 4,589,852 +0.19(+0.31%)
Jun 26, 2007 62.98 63.15 61.34 61.73 3,808,733 -2.47(-3.85%)
Jun 25, 2007 64.76 65.32 64.13 64.20 1,966,400 -0.21(-0.33%)
Jun 22, 2007 65.17 65.23 64.05 64.41 1,836,575 -1.90(-2.87%)
Jun 21, 2007 65.48 66.50 64.96 66.31 2,430,950 +0.70(+1.07%)
Jun 20, 2007 66.87 66.90 65.59 65.61 2,289,300 -0.34(-0.52%)
Jun 19, 2007 65.12 66.09 64.98 65.95 1,534,400 +0.95(+1.46%)
Jun 18, 2007 65.04 65.26 64.59 65.00 1,529,400 +0.73(+1.14%)
Jun 15, 2007 64.58 64.74 63.71 64.27 1,774,300 -0.27(-0.42%)
Jun 14, 2007 63.97 64.90 63.90 64.54 2,444,200 +1.35(+2.14%)
Jun 13, 2007 62.26 63.43 62.26 63.19 3,730,100 +2.43(+4.00%)
Jun 12, 2007 61.84 62.22 60.70 60.76 2,450,900 -1.24(-2.00%)
Jun 11, 2007 61.72 62.89 61.45 62.00 3,089,700 +0.30(+0.49%)
Jun 08, 2007 60.41 62.15 60.36 61.70 2,412,740 +1.30(+2.15%)
Jun 07, 2007 61.86 62.22 60.13 60.40 1,936,500 -1.74(-2.80%)
Jun 06, 2007 62.73 62.81 61.69 62.14 2,100,400 -1.22(-1.93%)
Jun 05, 2007 63.54 63.83 63.02 63.36 1,689,900 +0.13(+0.21%)
Jun 04, 2007 62.72 63.36 62.56 63.23 2,640,004 -0.14(-0.22%)
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.