Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 62.68 63.29 61.80 63.10 803,335 +0.42(+0.66%)
Jul 31, 2007 63.75 64.26 62.64 62.69 1,002,926 -1.07(-1.67%)
Jul 30, 2007 63.54 63.94 62.30 63.75 1,169,848 +0.74(+1.17%)
Jul 27, 2007 63.52 63.87 62.86 63.02 1,374,805 -0.28(-0.45%)
Jul 26, 2007 64.19 64.30 62.53 63.30 1,392,563 -1.38(-2.14%)
Jul 25, 2007 64.92 65.08 63.83 64.68 1,291,409 -0.12(-0.18%)
Jul 24, 2007 65.48 65.66 64.69 64.80 1,002,748 -0.93(-1.41%)
Jul 23, 2007 65.51 66.40 65.51 65.73 795,397 -0.44(-0.66%)
Jul 20, 2007 66.90 67.23 66.03 66.17 1,104,688 -0.80(-1.20%)
Jul 19, 2007 68.69 68.69 66.31 66.97 1,399,883 -2.22(-3.21%)
Jul 18, 2007 69.69 70.29 68.96 69.19 937,179 -0.70(-1.00%)
Jul 17, 2007 69.20 70.26 69.20 69.89 601,338 +0.77(+1.11%)
Jul 16, 2007 68.99 69.29 68.93 69.12 574,788 +0.07(+0.10%)
Jul 13, 2007 69.09 69.49 68.80 69.06 937,295 -0.26(-0.37%)
Jul 12, 2007 68.63 69.53 68.09 69.31 778,154 +1.23(+1.80%)
Jul 11, 2007 67.48 68.31 67.22 68.09 707,674 +0.71(+1.05%)
Jul 10, 2007 67.96 68.06 67.15 67.38 1,093,740 -1.20(-1.75%)
Jul 09, 2007 68.55 68.66 67.93 68.58 464,620 +0.14(+0.20%)
Jul 06, 2007 67.94 68.53 67.88 68.44 372,517 +0.47(+0.69%)
Jul 05, 2007 67.77 68.03 67.32 67.97 586,284 +0.23(+0.35%)
Jul 03, 2007 67.52 67.82 67.38 67.74 279,319 +0.31(+0.46%)
Jul 02, 2007 67.06 67.45 66.93 67.43 538,522 +0.51(+0.76%)
Jun 29, 2007 67.15 67.71 66.59 66.92 686,872 -0.23(-0.34%)
Jun 28, 2007 67.61 68.01 67.00 67.14 770,430 -0.43(-0.64%)
Jun 27, 2007 66.30 67.77 66.28 67.58 588,200 +0.94(+1.41%)
Jun 26, 2007 66.99 67.36 66.40 66.63 687,967 -0.19(-0.28%)
Jun 25, 2007 67.44 67.96 66.71 66.82 753,931 -0.29(-0.44%)
Jun 22, 2007 67.12 67.50 66.72 67.12 857,392 -0.37(-0.55%)
Jun 21, 2007 67.74 67.85 67.29 67.49 641,714 -0.26(-0.38%)
Jun 20, 2007 68.63 69.04 67.74 67.74 1,048,578 -0.85(-1.24%)
Jun 19, 2007 68.21 68.65 67.84 68.59 547,554 +0.27(+0.40%)
Jun 18, 2007 68.24 68.53 67.73 68.32 1,033,387 -0.07(-0.10%)
Jun 15, 2007 68.25 68.69 68.05 68.39 514,162 +0.31(+0.46%)
Jun 14, 2007 67.96 68.28 67.76 68.07 560,145 +0.33(+0.49%)
Jun 13, 2007 67.20 67.75 66.84 67.74 628,435 +1.22(+1.83%)
Jun 12, 2007 67.08 67.34 66.52 66.52 779,249 -0.93(-1.38%)
Jun 11, 2007 67.52 67.63 66.94 67.45 616,529 -0.11(-0.16%)
Jun 08, 2007 67.06 67.62 66.64 67.56 653,266 +0.50(+0.75%)
Jun 07, 2007 68.93 68.93 67.02 67.06 897,491 -0.88(-1.30%)
Jun 06, 2007 68.83 68.83 67.93 67.94 1,164,302 -1.04(-1.50%)
Jun 05, 2007 68.74 69.29 68.65 68.98 923,904 -0.32(-0.46%)
Jun 04, 2007 68.69 69.49 68.52 69.30 643,900 +0.52(+0.75%)
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.