Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 63.82 64.08 62.43 62.72 2,372,628 -1.12(-1.76%)
Sep 27, 2007 62.83 64.75 62.78 63.84 3,771,972 +1.29(+2.07%)
Sep 26, 2007 61.30 62.60 61.12 62.55 1,815,351 +1.65(+2.71%)
Sep 25, 2007 60.34 61.38 60.25 60.90 1,482,451 +0.14(+0.24%)
Sep 24, 2007 60.65 61.64 60.45 60.76 1,729,340 +0.48(+0.80%)
Sep 21, 2007 60.11 60.94 59.42 60.27 1,637,759 +0.85(+1.44%)
Sep 20, 2007 59.80 60.33 59.13 59.42 1,245,366 -0.38(-0.63%)
Sep 19, 2007 61.20 61.48 59.47 59.80 1,825,372 -0.85(-1.41%)
Sep 18, 2007 59.29 60.69 59.24 60.65 1,798,082 +1.59(+2.69%)
Sep 17, 2007 59.00 59.36 57.80 59.06 1,617,705 +0.01(+0.02%)
Sep 14, 2007 58.37 59.85 58.24 59.05 1,643,887 +0.31(+0.52%)
Sep 13, 2007 60.57 60.97 58.71 58.75 2,336,537 -1.89(-3.12%)
Sep 12, 2007 57.78 61.72 57.61 60.64 4,071,449 +2.84(+4.91%)
Sep 11, 2007 57.66 58.43 57.40 57.80 1,162,698 +0.48(+0.85%)
Sep 10, 2007 57.35 57.99 56.13 57.32 1,382,514 +0.25(+0.44%)
Sep 07, 2007 57.15 57.35 56.68 57.07 1,335,052 -0.48(-0.83%)
Sep 06, 2007 57.48 57.79 56.86 57.54 1,292,493 +0.30(+0.52%)
Sep 05, 2007 57.91 58.40 56.74 57.25 1,566,901 -1.24(-2.12%)
Sep 04, 2007 57.51 58.58 57.46 58.49 994,465 +0.96(+1.67%)
Aug 31, 2007 57.42 57.87 57.01 57.53 1,002,487 +0.59(+1.04%)
Aug 30, 2007 57.70 57.91 56.78 56.93 1,250,602 -1.05(-1.81%)
Aug 29, 2007 57.88 58.22 56.66 57.98 1,427,302 +0.40(+0.70%)
Aug 28, 2007 58.34 59.10 57.58 57.58 1,513,980 -0.75(-1.29%)
Aug 27, 2007 58.97 59.19 58.33 58.33 755,040 -0.88(-1.49%)
Aug 24, 2007 57.70 59.21 57.64 59.21 1,125,486 +1.55(+2.69%)
Aug 23, 2007 57.66 58.34 57.33 57.66 923,384 +0.19(+0.33%)
Aug 22, 2007 57.22 57.72 56.91 57.47 730,641 +0.88(+1.55%)
Aug 21, 2007 56.12 57.09 56.06 56.59 1,175,733 +0.21(+0.37%)
Aug 20, 2007 55.75 56.91 55.74 56.39 1,207,597 +0.66(+1.19%)
Aug 17, 2007 56.56 58.23 54.89 55.72 1,646,930 +0.13(+0.23%)
Aug 16, 2007 55.65 56.30 54.32 55.60 2,219,671 -0.44(-0.78%)
Aug 15, 2007 55.90 57.54 55.73 56.04 1,549,328 +0.36(+0.64%)
Aug 14, 2007 56.31 56.79 55.25 55.68 1,370,147 -0.34(-0.61%)
Aug 13, 2007 56.54 58.34 55.73 56.02 2,346,341 +0.07(+0.13%)
Aug 10, 2007 52.40 57.04 50.26 55.95 5,089,858 +3.54(+6.75%)
Aug 09, 2007 55.65 56.29 52.33 52.41 5,747,535 -3.88(-6.89%)
Aug 08, 2007 58.49 59.49 55.70 56.29 4,151,554 -2.47(-4.20%)
Aug 07, 2007 58.02 58.84 57.14 58.75 2,852,599 +0.18(+0.31%)
Aug 06, 2007 58.43 59.35 58.16 58.58 2,417,700 -0.22(-0.38%)
Aug 03, 2007 59.39 61.02 58.68 58.80 2,788,537 -2.22(-3.63%)
Aug 02, 2007 57.12 61.03 56.91 61.02 5,110,401 +3.99(+7.00%)
Aug 01, 2007 57.22 57.58 56.46 57.02 2,699,602 -0.50(-0.87%)
Jul 31, 2007 59.23 59.24 57.38 57.53 2,191,298 -0.89(-1.52%)
Jul 30, 2007 59.42 60.86 57.51 58.41 3,135,111 +0.24(+0.42%)
Jul 27, 2007 57.60 58.40 56.62 58.17 2,427,522 +0.31(+0.53%)
Jul 26, 2007 57.43 58.20 56.21 57.87 3,024,060 -0.48(-0.82%)
Jul 25, 2007 58.16 59.17 57.44 58.34 2,508,587 -0.46(-0.78%)
Jul 24, 2007 59.84 60.63 57.96 58.80 3,484,417 -1.34(-2.22%)
Jul 23, 2007 60.74 60.75 59.97 60.14 1,387,973 +0.12(+0.19%)
Jul 20, 2007 60.45 61.21 59.80 60.02 2,468,783 -0.41(-0.68%)
Jul 19, 2007 60.43 61.19 60.14 60.43 2,948,961 -0.88(-1.43%)
Jul 18, 2007 59.24 61.65 59.07 61.31 6,670,975 +5.48(+9.82%)
Jul 17, 2007 57.44 57.96 55.81 55.83 1,171,388 -0.51(-0.91%)
Jul 16, 2007 54.83 56.41 54.81 56.34 1,516,320 +1.52(+2.77%)
Jul 13, 2007 55.25 55.37 54.75 54.82 1,116,239 -0.67(-1.21%)
Jul 12, 2007 55.65 55.76 55.27 55.50 1,261,520 -0.04(-0.08%)
Jul 11, 2007 55.29 55.73 55.27 55.54 1,448,024 +0.25(+0.45%)
Jul 10, 2007 55.92 56.06 54.84 55.29 2,285,845 -0.79(-1.41%)
Jul 09, 2007 56.63 56.86 55.93 56.08 688,416 -0.63(-1.11%)
Jul 06, 2007 56.55 56.94 56.34 56.71 968,544 +0.18(+0.32%)
Jul 05, 2007 56.89 56.98 56.00 56.53 1,230,659 -0.16(-0.29%)
Jul 03, 2007 56.76 57.32 56.43 56.69 954,802 +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.