Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 62.45 63.83 62.12 63.67 1,311,612 +1.21(+1.94%)
Oct 30, 2007 61.74 63.46 61.58 62.45 1,265,629 +0.21(+0.34%)
Oct 29, 2007 61.33 62.42 61.23 62.24 909,534 +0.88(+1.44%)
Oct 26, 2007 62.11 62.11 60.87 61.36 836,659 -0.11(-0.18%)
Oct 25, 2007 60.93 61.71 60.15 61.47 1,293,821 +1.35(+2.25%)
Oct 24, 2007 59.37 60.39 58.92 60.12 1,182,898 +0.66(+1.11%)
Oct 23, 2007 61.73 62.08 59.19 59.46 1,345,415 -2.27(-3.68%)
Oct 22, 2007 60.36 61.79 60.28 61.73 1,034,072 +1.10(+1.81%)
Oct 19, 2007 60.65 61.44 59.79 60.63 2,625,004 +1.43(+2.42%)
Oct 18, 2007 58.16 63.04 56.70 59.20 5,024,336 +0.85(+1.47%)
Oct 17, 2007 58.99 60.03 57.02 58.35 1,284,378 -0.85(-1.43%)
Oct 16, 2007 56.70 59.52 56.70 59.19 1,830,838 +2.02(+3.54%)
Oct 15, 2007 57.79 57.92 56.55 57.17 1,474,469 -0.89(-1.54%)
Oct 12, 2007 58.41 58.71 57.79 58.06 721,496 -0.34(-0.59%)
Oct 11, 2007 60.32 60.32 58.14 58.41 1,374,155 -1.82(-3.02%)
Oct 10, 2007 60.67 60.94 60.22 60.22 1,514,978 -0.50(-0.82%)
Oct 09, 2007 61.31 61.31 60.01 60.72 1,070,885 -0.34(-0.55%)
Oct 08, 2007 61.59 61.66 60.94 61.06 407,826 -0.53(-0.87%)
Oct 05, 2007 61.16 61.82 61.16 61.59 477,074 +0.90(+1.48%)
Oct 04, 2007 61.90 61.90 60.52 60.69 730,255 -0.83(-1.34%)
Oct 03, 2007 61.31 61.91 61.26 61.52 1,070,338 -0.04(-0.07%)
Oct 02, 2007 61.30 61.72 61.17 61.56 741,477 +0.12(+0.20%)
Oct 01, 2007 59.00 61.71 58.99 61.44 1,014,638 +2.43(+4.12%)
Sep 28, 2007 59.12 59.65 58.80 59.00 665,249 -0.61(-1.02%)
Sep 27, 2007 59.14 59.76 58.28 59.61 674,008 +0.46(+0.78%)
Sep 26, 2007 59.87 60.06 58.98 59.15 726,560 -0.20(-0.34%)
Sep 25, 2007 60.25 60.36 58.93 59.35 1,255,776 -1.42(-2.34%)
Sep 24, 2007 61.38 61.80 60.29 60.78 856,298 -0.55(-0.89%)
Sep 21, 2007 62.42 62.44 61.17 61.33 748,867 -0.42(-0.67%)
Sep 20, 2007 62.83 63.21 61.69 61.74 663,743 -1.09(-1.73%)
Sep 19, 2007 62.35 65.04 62.35 62.83 1,373,197 +1.11(+1.80%)
Sep 18, 2007 59.22 61.84 59.10 61.72 933,894 +2.54(+4.30%)
Sep 17, 2007 59.46 59.48 58.84 59.18 746,814 -0.63(-1.05%)
Sep 14, 2007 59.36 59.87 58.79 59.81 607,086 +0.19(+0.32%)
Sep 13, 2007 59.27 59.86 58.85 59.62 669,628 +0.35(+0.59%)
Sep 12, 2007 58.95 59.85 58.55 59.27 764,879 +0.04(+0.07%)
Sep 11, 2007 58.24 59.38 57.87 59.22 723,823 +1.52(+2.63%)
Sep 10, 2007 58.84 58.93 57.19 57.70 547,144 -0.99(-1.68%)
Sep 07, 2007 58.93 59.33 58.46 58.69 838,233 -0.83(-1.40%)
Sep 06, 2007 59.26 60.28 58.87 59.52 1,006,016 +0.18(+0.31%)
Sep 05, 2007 59.48 59.66 58.49 59.34 1,118,100 -0.58(-0.96%)
Sep 04, 2007 58.35 60.33 58.30 59.92 878,742 +1.57(+2.69%)
Aug 31, 2007 58.46 58.75 58.13 58.35 1,185,980 +0.26(+0.44%)
Aug 30, 2007 58.76 58.52 57.71 58.09 651,153 -0.67(-1.14%)
Aug 29, 2007 57.59 58.77 57.49 58.76 1,090,592 +1.42(+2.49%)
Aug 28, 2007 58.98 59.07 57.30 57.34 768,574 -2.13(-3.59%)
Aug 27, 2007 60.21 60.21 59.44 59.47 739,561 -0.91(-1.50%)
Aug 24, 2007 60.28 60.46 59.87 60.38 499,655 +0.01(+0.01%)
Aug 23, 2007 59.84 60.57 59.84 60.37 703,842 +0.53(+0.89%)
Aug 22, 2007 60.66 60.83 59.44 59.84 593,127 -0.26(-0.44%)
Aug 21, 2007 60.50 60.94 59.88 60.10 738,740 -0.40(-0.66%)
Aug 20, 2007 60.53 60.90 59.66 60.50 636,646 -0.01(-0.01%)
Aug 17, 2007 63.34 63.34 59.03 60.51 1,048,168 +1.60(+2.72%)
Aug 16, 2007 59.57 59.57 57.35 58.91 1,573,552 -0.66(-1.12%)
Aug 15, 2007 61.66 61.74 59.53 59.57 1,717,765 -2.57(-4.14%)
Aug 14, 2007 64.05 64.56 62.07 62.15 941,832 -2.08(-3.23%)
Aug 13, 2007 65.25 65.98 64.19 64.22 639,657 -1.03(-1.58%)
Aug 10, 2007 65.52 66.55 63.62 65.25 1,373,744 -1.50(-2.24%)
Aug 09, 2007 67.98 67.98 65.18 66.75 1,803,467 -1.23(-1.81%)
Aug 08, 2007 67.88 68.50 67.09 67.98 2,320,093 -0.01(-0.01%)
Aug 07, 2007 64.96 68.12 64.64 67.98 1,550,697 +3.03(+4.66%)
Aug 06, 2007 64.57 65.28 62.82 64.96 903,723 +1.50(+2.36%)
Aug 03, 2007 64.00 64.33 63.45 63.46 993,836 -0.39(-0.62%)
Aug 02, 2007 63.32 63.86 63.07 63.86 859,308 +0.75(+1.19%)
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.