Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 80.57 81.00 79.00 79.95 3,649,600 +0.59(+0.74%)
Oct 30, 2007 81.32 81.50 79.15 79.36 4,407,900 -4.52(-5.39%)
Oct 29, 2007 82.42 83.88 82.40 83.88 2,663,700 +2.31(+2.83%)
Oct 26, 2007 79.73 81.94 79.37 81.57 2,216,700 +2.63(+3.33%)
Oct 25, 2007 79.42 79.69 78.00 78.94 2,032,700 +0.29(+0.37%)
Oct 24, 2007 78.38 78.85 77.36 78.65 2,538,700 -0.67(-0.84%)
Oct 23, 2007 77.59 79.36 77.59 79.32 2,517,340 +3.79(+5.02%)
Oct 22, 2007 75.29 76.10 74.33 75.53 2,783,100 -2.10(-2.71%)
Oct 19, 2007 79.65 79.82 77.28 77.63 2,920,800 -1.80(-2.27%)
Oct 18, 2007 77.79 79.64 77.78 79.43 2,077,704 +1.26(+1.61%)
Oct 17, 2007 77.66 79.03 77.17 78.17 3,522,200 +2.86(+3.80%)
Oct 16, 2007 76.05 76.53 75.02 75.31 2,699,936 -2.68(-3.44%)
Oct 15, 2007 79.25 79.58 77.47 77.99 1,953,600 -0.42(-0.54%)
Oct 12, 2007 78.93 78.94 77.76 78.41 1,950,700 -0.16(-0.20%)
Oct 11, 2007 80.06 81.02 77.86 78.57 3,036,500 +0.44(+0.56%)
Oct 10, 2007 78.36 79.00 77.85 78.13 1,566,200 -0.12(-0.15%)
Oct 09, 2007 76.16 78.29 76.13 78.25 1,456,700 +1.35(+1.76%)
Oct 08, 2007 76.89 77.00 76.14 76.90 1,149,000 -1.10(-1.41%)
Oct 05, 2007 76.18 78.65 76.18 78.00 2,198,200 +1.87(+2.46%)
Oct 04, 2007 75.40 76.66 75.11 76.13 1,784,900 +0.21(+0.28%)
Oct 03, 2007 76.79 77.23 75.92 75.92 1,855,500 -2.36(-3.01%)
Oct 02, 2007 78.94 79.20 77.42 78.28 2,480,000 -1.80(-2.25%)
Oct 01, 2007 78.79 80.41 78.70 80.08 1,990,300 +1.72(+2.19%)
Sep 28, 2007 78.22 78.96 77.75 78.36 1,319,200 -0.19(-0.24%)
Sep 27, 2007 78.59 79.24 77.96 78.55 1,969,400 +0.42(+0.54%)
Sep 26, 2007 78.30 78.45 77.03 78.13 1,850,100 +1.16(+1.51%)
Sep 25, 2007 76.49 77.05 76.05 76.97 1,979,900 -0.20(-0.26%)
Sep 24, 2007 77.30 77.64 76.63 77.17 2,218,900 +1.06(+1.39%)
Sep 21, 2007 75.83 76.26 75.00 76.11 4,626,300 +2.67(+3.64%)
Sep 20, 2007 73.22 73.82 72.98 73.44 2,374,800 +2.09(+2.93%)
Sep 19, 2007 71.54 72.64 70.28 71.35 2,966,517 -0.23(-0.32%)
Sep 18, 2007 68.23 71.58 67.68 71.58 3,079,400 +5.32(+8.03%)
Sep 17, 2007 66.52 67.16 65.86 66.26 1,490,000 -1.99(-2.92%)
Sep 14, 2007 67.20 68.63 66.82 68.25 1,699,200 +1.15(+1.71%)
Sep 13, 2007 66.80 67.96 66.43 67.10 2,969,900 +3.50(+5.50%)
Sep 12, 2007 63.23 64.15 62.96 63.60 1,664,800 -1.33(-2.05%)
Sep 11, 2007 63.61 64.96 63.45 64.93 1,501,300 +2.61(+4.19%)
Sep 10, 2007 63.61 63.66 62.06 62.32 1,871,400 -1.66(-2.59%)
Sep 07, 2007 64.64 65.11 63.74 63.98 1,577,600 -1.99(-3.02%)
Sep 06, 2007 65.61 66.42 64.79 65.97 1,698,100 +0.92(+1.41%)
Sep 05, 2007 65.11 65.49 64.58 65.05 1,396,400 -1.18(-1.78%)
Sep 04, 2007 65.62 66.62 65.48 66.23 1,252,700 +0.03(+0.05%)
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%)
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.