Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 69.89 70.33 68.34 69.70 6,521,377 +0.30(+0.43%)
Jul 31, 2007 69.95 70.69 69.30 69.40 4,240,832 -0.51(-0.73%)
Jul 30, 2007 69.55 70.07 69.00 69.91 3,838,654 +0.46(+0.66%)
Jul 27, 2007 70.64 70.92 68.79 69.45 6,485,171 -1.45(-2.05%)
Jul 26, 2007 72.21 72.34 69.78 70.90 6,154,443 -1.69(-2.33%)
Jul 25, 2007 72.14 72.70 71.45 72.59 4,387,139 +0.29(+0.40%)
Jul 24, 2007 73.21 73.69 72.11 72.30 4,768,182 -2.12(-2.85%)
Jul 23, 2007 74.25 74.68 73.76 74.42 3,287,283 +0.55(+0.74%)
Jul 20, 2007 74.21 74.29 73.35 73.87 4,033,235 -0.52(-0.70%)
Jul 19, 2007 74.15 74.48 74.11 74.39 3,556,024 -0.14(-0.19%)
Jul 18, 2007 73.85 74.53 73.76 74.53 3,788,600 +0.60(+0.81%)
Jul 17, 2007 74.40 74.52 73.77 73.93 2,992,700 -0.01(-0.01%)
Jul 16, 2007 74.29 74.44 73.48 73.94 3,189,100 -1.07(-1.43%)
Jul 13, 2007 74.53 75.25 74.52 75.01 3,079,100 +0.23(+0.31%)
Jul 12, 2007 73.92 74.87 73.90 74.78 3,630,254 +0.78(+1.05%)
Jul 11, 2007 73.59 74.09 73.46 74.00 3,696,400 +0.38(+0.52%)
Jul 10, 2007 74.08 74.30 73.49 73.62 4,647,300 -0.46(-0.62%)
Jul 09, 2007 73.92 74.36 73.80 74.08 2,952,000 +0.58(+0.79%)
Jul 06, 2007 73.40 73.75 73.33 73.50 4,697,972 +0.58(+0.80%)
Jul 05, 2007 73.86 73.83 72.43 72.92 3,160,900 -0.59(-0.80%)
Jul 03, 2007 73.49 73.64 73.17 73.51 2,033,600 +0.21(+0.29%)
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.