Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 78.32 78.88 77.60 78.16 5,908,973 -0.35(-0.45%)
Sep 27, 2007 77.76 79.02 77.42 78.51 5,351,791 +0.75(+0.97%)
Sep 26, 2007 78.39 78.90 76.87 77.76 6,765,700 -0.36(-0.46%)
Sep 25, 2007 76.49 78.18 76.34 78.12 6,758,043 +1.40(+1.82%)
Sep 24, 2007 76.68 77.25 76.23 76.72 6,599,271 +0.34(+0.45%)
Sep 21, 2007 76.20 76.85 75.38 76.37 8,907,115 +1.00(+1.32%)
Sep 20, 2007 74.40 75.45 74.40 75.38 6,344,187 +0.92(+1.23%)
Sep 19, 2007 74.00 74.97 73.74 74.46 9,289,137 +1.15(+1.57%)
Sep 18, 2007 73.40 73.57 71.80 73.31 13,399,781 -0.12(-0.17%)
Sep 17, 2007 73.55 74.25 73.01 73.43 5,080,655 -0.53(-0.71%)
Sep 14, 2007 73.25 74.13 72.97 73.96 5,665,172 +0.30(+0.40%)
Sep 13, 2007 73.40 73.98 73.22 73.66 5,359,716 +0.47(+0.64%)
Sep 12, 2007 72.37 73.50 72.21 73.20 5,920,390 +0.66(+0.90%)
Sep 11, 2007 71.45 72.86 71.11 72.54 6,453,830 +1.57(+2.21%)
Sep 10, 2007 70.73 71.42 70.02 70.97 6,374,948 +0.36(+0.52%)
Sep 07, 2007 70.87 71.54 70.47 70.60 7,611,765 -1.01(-1.41%)
Sep 06, 2007 71.13 71.65 70.35 71.62 8,946,072 +0.27(+0.38%)
Sep 05, 2007 70.87 72.76 69.99 71.35 14,473,740 -0.06(-0.08%)
Sep 04, 2007 71.54 71.70 70.65 71.41 9,089,932 -0.58(-0.81%)
Aug 31, 2007 72.96 73.39 71.99 71.99 5,323,449 -0.11(-0.15%)
Aug 30, 2007 72.02 72.71 71.42 72.10 5,525,743 -0.04(-0.05%)
Aug 29, 2007 71.84 72.62 71.35 72.14 6,893,175 +0.93(+1.31%)
Aug 28, 2007 72.95 73.24 71.05 71.21 7,168,005 -2.15(-2.93%)
Aug 27, 2007 73.01 73.66 72.31 73.36 4,391,909 +0.05(+0.07%)
Aug 24, 2007 72.05 73.40 71.94 73.31 5,843,562 +1.29(+1.79%)
Aug 23, 2007 73.66 73.66 71.63 72.02 5,879,556 -0.93(-1.28%)
Aug 22, 2007 72.58 73.59 72.21 72.95 5,622,322 +0.77(+1.07%)
Aug 21, 2007 72.09 72.39 71.52 72.18 4,302,470 -0.19(-0.27%)
Aug 20, 2007 71.66 72.61 70.54 72.37 6,465,751 +0.95(+1.33%)
Aug 17, 2007 70.57 72.76 70.46 71.42 11,308,207 +2.37(+3.44%)
Aug 16, 2007 71.10 70.87 67.06 69.04 19,762,802 -2.06(-2.90%)
Aug 15, 2007 72.21 73.55 70.88 71.10 7,155,769 -1.58(-2.17%)
Aug 14, 2007 74.69 74.98 72.51 72.68 6,520,579 -1.80(-2.42%)
Aug 13, 2007 74.04 75.12 73.89 74.48 8,253,756 +1.20(+1.64%)
Aug 10, 2007 72.18 73.34 69.98 73.28 15,288,367 +0.10(+0.14%)
Aug 09, 2007 75.03 76.11 72.97 73.18 11,718,210 -3.29(-4.30%)
Aug 08, 2007 76.75 77.57 74.97 76.47 7,817,431 -0.37(-0.48%)
Aug 07, 2007 77.20 77.51 76.16 76.84 7,051,990 -0.83(-1.07%)
Aug 06, 2007 77.79 78.06 76.00 77.68 8,473,488 -0.57(-0.73%)
Aug 03, 2007 78.58 78.86 78.02 78.25 7,342,896 -0.61(-0.77%)
Aug 02, 2007 78.18 78.91 77.80 78.86 6,386,874 +1.04(+1.34%)
Aug 01, 2007 76.70 78.05 76.68 77.82 9,326,963 +0.82(+1.06%)
Jul 31, 2007 79.31 79.31 76.91 77.00 9,262,243 -1.57(-2.00%)
Jul 30, 2007 77.87 79.02 77.42 78.57 8,463,205 +1.36(+1.76%)
Jul 27, 2007 77.13 79.20 77.13 77.21 10,415,858 +0.01(+0.01%)
Jul 26, 2007 78.96 79.51 76.11 77.20 14,078,081 -2.63(-3.29%)
Jul 25, 2007 79.64 80.28 79.20 79.83 13,973,498 +2.55(+3.30%)
Jul 24, 2007 77.01 78.67 76.93 77.28 7,435,039 -0.18(-0.23%)
Jul 23, 2007 77.78 77.83 76.84 77.45 5,428,357 +0.13(+0.17%)
Jul 20, 2007 76.53 77.74 76.20 77.32 8,933,986 +1.03(+1.35%)
Jul 19, 2007 75.66 76.55 75.66 76.29 3,348,583 +0.49(+0.65%)
Jul 18, 2007 75.82 76.49 75.11 75.80 5,817,671 -0.17(-0.23%)
Jul 17, 2007 75.87 76.48 75.49 75.97 4,503,392 -0.01(-0.02%)
Jul 16, 2007 75.94 76.06 75.19 75.99 4,576,198 +0.14(+0.19%)
Jul 13, 2007 75.32 76.26 74.89 75.85 5,708,559 +0.82(+1.09%)
Jul 12, 2007 74.82 75.06 74.27 75.03 6,108,258 +0.49(+0.66%)
Jul 11, 2007 74.80 75.06 74.12 74.54 6,189,981 -0.10(-0.13%)
Jul 10, 2007 74.83 74.94 74.17 74.63 8,974,815 +0.26(+0.35%)
Jul 09, 2007 75.54 75.43 74.15 74.37 7,641,472 +0.76(+1.03%)
Jul 06, 2007 73.05 73.87 72.97 73.61 3,480,310 +0.39(+0.53%)
Jul 05, 2007 72.60 73.31 72.38 73.23 3,450,281 +0.53(+0.73%)
Jul 03, 2007 72.06 73.00 72.06 72.70 2,863,717 +0.66(+0.91%)
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.