Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.