Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 76.86 78.21 76.69 77.99 3,796,599 +1.36(+1.77%)
Oct 30, 2007 77.56 77.61 76.54 76.63 3,317,314 -1.57(-2.01%)
Oct 29, 2007 78.33 78.58 77.96 78.20 3,637,590 +0.42(+0.54%)
Oct 26, 2007 77.31 77.82 76.94 77.78 7,062,100 +1.92(+2.53%)
Oct 25, 2007 75.94 76.02 75.07 75.86 3,759,413 +0.29(+0.38%)
Oct 24, 2007 75.61 75.90 74.79 75.57 5,412,300 +0.13(+0.17%)
Oct 23, 2007 75.55 75.66 74.86 75.44 4,561,150 +1.56(+2.11%)
Oct 22, 2007 73.49 74.01 73.03 73.88 4,296,400 -0.97(-1.30%)
Oct 19, 2007 76.18 76.18 74.68 74.85 5,815,097 -1.16(-1.53%)
Oct 18, 2007 75.37 76.14 75.21 76.01 3,652,900 +0.36(+0.48%)
Oct 17, 2007 76.10 76.23 74.89 75.65 4,769,449 -0.66(-0.86%)
Oct 16, 2007 76.60 76.66 76.24 76.31 5,689,252 +0.39(+0.51%)
Oct 15, 2007 76.85 76.89 75.51 75.92 6,291,100 +0.49(+0.65%)
Oct 12, 2007 74.61 75.55 74.40 75.43 10,100,928 +3.61(+5.03%)
Oct 11, 2007 72.17 73.06 71.51 71.82 5,203,665 +0.47(+0.66%)
Oct 10, 2007 70.77 71.75 70.74 71.35 4,597,700 +0.17(+0.24%)
Oct 09, 2007 70.23 71.29 70.20 71.18 3,814,300 +1.52(+2.18%)
Oct 08, 2007 69.79 69.97 69.20 69.66 1,891,500 -0.55(-0.78%)
Oct 05, 2007 70.04 70.26 69.88 70.21 3,362,400 +1.01(+1.46%)
Oct 04, 2007 69.30 69.35 68.56 69.20 4,745,550 +1.58(+2.34%)
Oct 03, 2007 67.24 68.21 67.24 67.62 4,142,079 -1.12(-1.63%)
Oct 02, 2007 68.33 68.91 68.17 68.74 3,208,100 -0.87(-1.25%)
Oct 01, 2007 69.22 69.81 68.92 69.61 2,594,200 +0.26(+0.37%)
Sep 28, 2007 69.23 69.74 68.71 69.35 2,662,819 +0.41(+0.59%)
Sep 27, 2007 69.00 69.22 68.49 68.94 2,846,400 +0.34(+0.50%)
Sep 26, 2007 69.04 69.26 68.05 68.60 4,207,000 -0.73(-1.05%)
Sep 25, 2007 69.04 69.33 68.76 69.33 5,901,492 -1.91(-2.68%)
Sep 24, 2007 71.79 71.86 71.16 71.24 2,311,400 -0.17(-0.24%)
Sep 21, 2007 72.31 72.11 71.28 71.41 4,069,100 +0.36(+0.51%)
Sep 20, 2007 71.16 71.44 70.92 71.05 2,745,600 +0.52(+0.74%)
Sep 19, 2007 70.20 71.35 70.14 70.53 4,183,446 +0.58(+0.83%)
Sep 18, 2007 68.15 70.23 68.33 69.95 3,775,600 +1.63(+2.39%)
Sep 17, 2007 68.33 68.77 67.85 68.32 2,256,000 -0.48(-0.70%)
Sep 14, 2007 68.35 69.27 68.16 68.80 2,873,700 -0.75(-1.08%)
Sep 13, 2007 69.47 69.91 69.31 69.55 2,464,500 +0.13(+0.19%)
Sep 12, 2007 68.63 69.59 68.53 69.42 4,383,200 +0.24(+0.35%)
Sep 11, 2007 68.25 69.25 68.16 69.18 3,743,400 +0.84(+1.23%)
Sep 10, 2007 68.77 68.79 67.65 68.34 3,366,240 +0.13(+0.19%)
Sep 07, 2007 68.39 68.64 67.77 68.21 4,036,900 -0.15(-0.22%)
Sep 06, 2007 68.41 68.75 68.10 68.36 3,038,300 +0.34(+0.50%)
Sep 05, 2007 67.85 68.17 67.46 68.02 2,727,600 -0.11(-0.16%)
Sep 04, 2007 66.81 68.34 66.76 68.13 3,524,300 +0.77(+1.14%)
Aug 31, 2007 67.61 67.75 67.08 67.36 2,871,700 +0.95(+1.43%)
Aug 30, 2007 65.65 66.94 65.59 66.41 3,394,100 +0.16(+0.24%)
Aug 29, 2007 65.36 66.28 65.15 66.25 3,050,900 +1.43(+2.21%)
Aug 28, 2007 66.05 66.22 64.75 64.82 2,773,600 -1.89(-2.83%)
Aug 27, 2007 66.98 66.98 66.33 66.71 1,702,200 -0.33(-0.49%)
Aug 24, 2007 66.05 67.15 66.42 67.04 4,241,900 +1.16(+1.76%)
Aug 23, 2007 65.89 66.07 65.16 65.88 2,987,296 +0.61(+0.93%)
Aug 22, 2007 64.86 65.37 64.65 65.27 2,814,600 +1.22(+1.90%)
Aug 21, 2007 63.96 64.36 63.67 64.05 3,007,400 -0.55(-0.85%)
Aug 20, 2007 65.09 65.11 63.69 64.60 3,461,413 +0.02(+0.03%)
Aug 17, 2007 63.91 64.94 63.57 64.58 5,115,726 +1.58(+2.51%)
Aug 16, 2007 63.14 63.24 61.10 63.00 7,720,940 -0.69(-1.08%)
Aug 15, 2007 63.90 65.10 63.62 63.69 4,912,953 -0.93(-1.44%)
Aug 14, 2007 65.83 65.95 64.54 64.62 3,654,900 -0.85(-1.30%)
Aug 13, 2007 65.18 66.23 65.32 65.47 4,109,900 +0.24(+0.37%)
Aug 10, 2007 65.32 65.45 64.08 65.23 4,986,195 -0.41(-0.62%)
Aug 09, 2007 66.28 66.78 65.50 65.64 6,069,415 -2.46(-3.61%)
Aug 08, 2007 67.01 68.71 67.13 68.10 6,130,346 +0.08(+0.12%)
Aug 07, 2007 66.46 68.50 66.42 68.02 5,246,710 +0.48(+0.71%)
Aug 06, 2007 67.15 67.55 66.12 67.54 6,607,132 +1.04(+1.56%)
Aug 03, 2007 67.26 68.48 66.45 66.50 5,679,739 -2.48(-3.60%)
Aug 02, 2007 69.17 69.19 68.12 68.98 5,773,418 -0.72(-1.03%)
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.