Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 63.66 63.92 62.27 62.57 2,378,437 -1.12(-1.76%)
Sep 27, 2007 62.68 64.59 62.63 63.69 3,781,208 +1.29(+2.07%)
Sep 26, 2007 61.15 62.44 60.97 62.40 1,819,795 +1.65(+2.71%)
Sep 25, 2007 60.20 61.23 60.11 60.75 1,486,080 +0.14(+0.24%)
Sep 24, 2007 60.50 61.49 60.30 60.61 1,733,574 +0.48(+0.80%)
Sep 21, 2007 59.96 60.79 59.27 60.12 1,641,769 +0.85(+1.44%)
Sep 20, 2007 59.66 60.19 58.99 59.27 1,248,415 -0.38(-0.63%)
Sep 19, 2007 61.05 61.33 59.33 59.65 1,829,841 -0.85(-1.41%)
Sep 18, 2007 59.15 60.55 59.09 60.50 1,802,484 +1.58(+2.69%)
Sep 17, 2007 58.85 59.21 57.66 58.92 1,621,666 +0.01(+0.02%)
Sep 14, 2007 58.23 59.70 58.10 58.91 1,647,912 +0.30(+0.52%)
Sep 13, 2007 60.42 60.82 58.57 58.60 2,342,258 -1.89(-3.12%)
Sep 12, 2007 57.64 61.57 57.47 60.49 4,081,417 +2.83(+4.91%)
Sep 11, 2007 57.52 58.29 57.26 57.66 1,165,544 +0.48(+0.85%)
Sep 10, 2007 57.21 57.85 56.00 57.18 1,385,899 +0.25(+0.44%)
Sep 07, 2007 57.01 57.21 56.54 56.93 1,338,321 -0.47(-0.83%)
Sep 06, 2007 57.34 57.65 56.72 57.40 1,295,657 +0.30(+0.52%)
Sep 05, 2007 57.77 58.26 56.60 57.11 1,570,738 -1.24(-2.12%)
Sep 04, 2007 57.37 58.43 57.32 58.34 996,900 +0.96(+1.67%)
Aug 31, 2007 57.28 57.72 56.87 57.38 1,004,941 +0.59(+1.04%)
Aug 30, 2007 57.56 57.77 56.64 56.79 1,253,664 -1.05(-1.81%)
Aug 29, 2007 57.73 58.07 56.52 57.84 1,430,796 +0.40(+0.70%)
Aug 28, 2007 58.20 58.95 57.44 57.44 1,517,687 -0.75(-1.29%)
Aug 27, 2007 58.83 59.05 58.19 58.19 756,889 -0.88(-1.49%)
Aug 24, 2007 57.56 59.07 57.50 59.07 1,128,242 +1.55(+2.69%)
Aug 23, 2007 57.52 58.20 57.19 57.52 925,645 +0.19(+0.33%)
Aug 22, 2007 57.08 57.58 56.77 57.33 732,430 +0.88(+1.55%)
Aug 21, 2007 55.98 56.95 55.93 56.45 1,178,612 +0.21(+0.37%)
Aug 20, 2007 55.61 56.77 55.60 56.25 1,210,553 +0.66(+1.19%)
Aug 17, 2007 56.42 58.09 54.75 55.58 1,650,962 +0.13(+0.23%)
Aug 16, 2007 55.51 56.16 54.19 55.46 2,225,106 -0.44(-0.78%)
Aug 15, 2007 55.76 57.40 55.59 55.90 1,553,122 +0.36(+0.64%)
Aug 14, 2007 56.18 56.65 55.12 55.54 1,373,502 -0.34(-0.61%)
Aug 13, 2007 56.40 58.20 55.59 55.88 2,352,086 +0.07(+0.13%)
Aug 10, 2007 52.27 56.90 50.14 55.81 5,102,320 +3.53(+6.75%)
Aug 09, 2007 55.51 56.15 52.20 52.28 5,761,608 -3.87(-6.89%)
Aug 08, 2007 58.34 59.35 55.57 56.15 4,161,718 -2.46(-4.20%)
Aug 07, 2007 57.88 58.70 57.00 58.61 2,859,583 +0.18(+0.31%)
Aug 06, 2007 58.29 59.20 58.02 58.43 2,423,619 -0.22(-0.38%)
Aug 03, 2007 59.25 60.87 58.54 58.66 2,795,364 -2.21(-3.63%)
Aug 02, 2007 56.98 60.89 56.77 60.87 5,122,913 +3.98(+7.00%)
Aug 01, 2007 57.08 57.44 56.32 56.88 2,706,211 -0.50(-0.87%)
Jul 31, 2007 59.09 59.09 57.24 57.38 2,196,663 -0.89(-1.52%)
Jul 30, 2007 59.27 60.71 57.37 58.27 3,142,787 +0.24(+0.42%)
Jul 27, 2007 57.46 58.26 56.48 58.03 2,433,465 +0.30(+0.53%)
Jul 26, 2007 57.29 58.06 56.08 57.72 3,031,464 -0.47(-0.82%)
Jul 25, 2007 58.02 59.02 57.30 58.20 2,514,729 -0.46(-0.78%)
Jul 24, 2007 59.69 60.48 57.81 58.66 3,492,949 -1.33(-2.22%)
Jul 23, 2007 60.59 60.60 59.82 59.99 1,391,372 +0.12(+0.19%)
Jul 20, 2007 60.30 61.06 59.65 59.87 2,474,828 -0.41(-0.68%)
Jul 19, 2007 60.29 61.04 59.99 60.29 2,956,181 -0.88(-1.43%)
Jul 18, 2007 59.09 61.50 58.92 61.16 6,687,308 +5.47(+9.82%)
Jul 17, 2007 57.30 57.82 55.67 55.69 1,174,256 -0.51(-0.91%)
Jul 16, 2007 54.70 56.27 54.67 56.20 1,520,033 +1.51(+2.77%)
Jul 13, 2007 55.12 55.24 54.62 54.69 1,118,972 -0.67(-1.21%)
Jul 12, 2007 55.51 55.62 55.14 55.36 1,264,609 -0.04(-0.08%)
Jul 11, 2007 55.16 55.59 55.14 55.41 1,451,570 +0.25(+0.45%)
Jul 10, 2007 55.78 55.93 54.71 55.16 2,291,441 -0.79(-1.41%)
Jul 09, 2007 56.49 56.72 55.79 55.94 690,101 -0.63(-1.11%)
Jul 06, 2007 56.41 56.80 56.20 56.57 970,915 +0.18(+0.32%)
Jul 05, 2007 56.75 56.84 55.86 56.39 1,233,672 -0.16(-0.29%)
Jul 03, 2007 56.62 57.18 56.29 56.55 957,140 +0.38(+0.67%)
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.