Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 65.99 66.00 63.93 64.09 1,966,838 -0.99(-1.52%)
Jul 30, 2007 66.20 67.80 64.07 65.08 2,813,974 +0.27(+0.42%)
Jul 27, 2007 64.17 65.07 63.08 64.81 2,178,865 +0.34(+0.53%)
Jul 26, 2007 63.98 64.84 62.63 64.47 2,714,298 -0.53(-0.82%)
Jul 25, 2007 64.80 65.92 64.00 65.00 2,251,626 -0.51(-0.78%)
Jul 24, 2007 66.67 67.55 64.57 65.51 3,127,500 -1.49(-2.22%)
Jul 23, 2007 67.67 67.68 66.81 67.00 1,245,800 +0.13(+0.19%)
Jul 20, 2007 67.35 68.19 66.62 66.87 2,215,900 -0.46(-0.68%)
Jul 19, 2007 67.33 68.17 67.00 67.33 2,646,892 -0.98(-1.43%)
Jul 18, 2007 66.00 68.69 65.81 68.31 5,987,650 +6.11(+9.82%)
Jul 17, 2007 64.00 64.58 62.18 62.20 1,051,400 -0.57(-0.91%)
Jul 16, 2007 61.09 62.85 61.06 62.77 1,361,000 +1.69(+2.77%)
Jul 13, 2007 61.56 61.69 61.00 61.08 1,001,900 -0.75(-1.21%)
Jul 12, 2007 62.00 62.12 61.58 61.83 1,132,300 -0.05(-0.08%)
Jul 11, 2007 61.60 62.09 61.58 61.88 1,299,700 +0.28(+0.45%)
Jul 10, 2007 62.30 62.46 61.10 61.60 2,051,700 -0.88(-1.41%)
Jul 09, 2007 63.09 63.35 62.31 62.48 617,900 -0.70(-1.11%)
Jul 06, 2007 63.00 63.44 62.77 63.18 869,334 +0.20(+0.32%)
Jul 05, 2007 63.38 63.48 62.39 62.98 1,104,600 -0.18(-0.28%)
Jul 03, 2007 63.24 63.86 62.87 63.16 857,000 +0.42(+0.67%)
Jul 02, 2007 61.37 62.80 61.30 62.74 1,207,578 +1.83(+3.00%)
Jun 29, 2007 62.00 62.21 60.60 60.91 1,161,533 -1.09(-1.76%)
Jun 28, 2007 61.90 62.60 61.60 62.00 1,035,220 +0.18(+0.29%)
Jun 27, 2007 60.96 61.95 60.78 61.82 1,567,500 +0.59(+0.96%)
Jun 26, 2007 61.64 61.96 61.10 61.23 1,355,500 -0.40(-0.65%)
Jun 25, 2007 61.50 62.53 61.42 61.63 1,294,400 +0.64(+1.05%)
Jun 22, 2007 61.20 61.53 60.79 60.99 1,085,600 -0.48(-0.78%)
Jun 21, 2007 61.22 61.57 60.86 61.47 1,362,800 +0.25(+0.41%)
Jun 20, 2007 62.90 63.80 61.20 61.22 1,461,900 -0.91(-1.46%)
Jun 19, 2007 62.08 62.76 61.60 62.13 1,387,600 -0.42(-0.67%)
Jun 18, 2007 60.77 63.10 60.19 62.55 2,485,800 +2.36(+3.92%)
Jun 15, 2007 61.30 61.74 59.69 60.19 3,385,900 -0.62(-1.02%)
Jun 14, 2007 61.42 61.86 60.57 60.81 1,346,500 -0.71(-1.15%)
Jun 13, 2007 62.57 62.57 60.52 61.52 3,466,800 -1.04(-1.66%)
Jun 12, 2007 63.20 63.45 62.56 62.56 1,093,300 -0.72(-1.14%)
Jun 11, 2007 63.11 63.50 62.66 63.28 843,900 +0.17(+0.27%)
Jun 08, 2007 62.66 63.12 61.79 63.11 1,437,900 +0.46(+0.73%)
Jun 07, 2007 62.40 63.25 62.23 62.65 1,708,607 +0.25(+0.40%)
Jun 06, 2007 63.34 63.69 62.03 62.40 996,800 -0.80(-1.27%)
Jun 05, 2007 63.53 63.88 62.61 63.20 1,589,300 -0.34(-0.54%)
Jun 04, 2007 62.90 63.61 62.83 63.54 1,274,400 +0.54(+0.86%)
Jun 01, 2007 62.28 63.06 61.92 63.00 1,451,400 +0.95(+1.53%)
May 31, 2007 63.19 63.34 61.77 62.05 2,233,622 -0.95(-1.51%)
May 30, 2007 63.30 63.92 62.78 63.00 1,508,500 -0.29(-0.46%)
May 29, 2007 63.39 63.97 62.91 63.29 890,200 -0.18(-0.28%)
May 25, 2007 63.37 63.84 63.08 63.47 805,200 +0.17(+0.27%)
May 24, 2007 63.22 63.57 62.57 63.30 1,187,620 -0.02(-0.03%)
May 23, 2007 64.10 64.24 63.11 63.32 1,085,800 -0.47(-0.74%)
May 22, 2007 64.40 64.40 63.22 63.79 1,409,000 -0.36(-0.56%)
May 21, 2007 64.64 64.70 63.89 64.15 1,400,000 -0.71(-1.09%)
May 18, 2007 65.45 65.57 64.25 64.86 1,370,100 -0.52(-0.80%)
May 17, 2007 65.76 66.21 64.82 65.38 1,138,000 -0.43(-0.65%)
May 16, 2007 65.87 66.26 65.52 65.81 750,700 +0.15(+0.23%)
May 15, 2007 65.55 66.22 65.12 65.66 1,112,600 +0.12(+0.18%)
May 14, 2007 64.40 65.98 64.39 65.54 1,272,147 +1.14(+1.77%)
May 11, 2007 64.10 65.16 63.90 64.40 1,048,900 +0.37(+0.58%)
May 10, 2007 64.42 64.92 63.54 64.03 1,258,600 -0.52(-0.81%)
May 09, 2007 63.56 64.99 63.36 64.55 1,185,300 +0.99(+1.56%)
May 08, 2007 63.40 64.08 62.84 63.56 1,668,005 -0.37(-0.58%)
May 07, 2007 64.60 64.89 63.72 63.93 1,463,400 -0.54(-0.84%)
May 04, 2007 63.65 64.96 63.46 64.47 1,701,600 +1.00(+1.58%)
May 03, 2007 64.50 64.74 63.35 63.47 1,273,100 -0.76(-1.18%)
May 02, 2007 63.00 64.62 62.84 64.23 1,337,012 +1.23(+1.95%)
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.