Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 57.42 57.70 57.10 57.31 1,207,459 +0.25(+0.44%)
Aug 30, 2007 57.72 57.48 56.68 57.06 662,946 -0.66(-1.14%)
Aug 29, 2007 56.57 57.73 56.47 57.72 1,110,344 +1.40(+2.49%)
Aug 28, 2007 57.93 58.02 56.28 56.32 782,493 -2.10(-3.59%)
Aug 27, 2007 59.14 59.14 58.38 58.41 752,955 -0.89(-1.50%)
Aug 24, 2007 59.21 59.38 58.80 59.30 508,704 +0.01(+0.01%)
Aug 23, 2007 58.77 59.49 58.77 59.30 716,589 +0.52(+0.89%)
Aug 22, 2007 59.58 59.75 58.39 58.77 603,869 -0.26(-0.44%)
Aug 21, 2007 59.43 59.86 58.82 59.03 752,119 -0.39(-0.66%)
Aug 20, 2007 59.45 59.82 58.60 59.43 648,176 -0.01(-0.01%)
Aug 17, 2007 62.22 62.22 57.98 59.43 1,067,151 +1.57(+2.72%)
Aug 16, 2007 58.51 58.51 56.33 57.86 1,602,050 -0.65(-1.12%)
Aug 15, 2007 60.57 60.64 58.47 58.51 1,748,875 -2.53(-4.14%)
Aug 14, 2007 62.91 63.42 60.96 61.04 958,889 -2.04(-3.23%)
Aug 13, 2007 64.09 64.81 63.04 63.08 651,242 -1.01(-1.58%)
Aug 10, 2007 64.36 65.36 62.49 64.09 1,398,624 -1.47(-2.24%)
Aug 09, 2007 66.77 66.77 64.02 65.56 1,836,129 -1.21(-1.81%)
Aug 08, 2007 66.67 67.28 65.90 66.77 2,362,111 -0.01(-0.01%)
Aug 07, 2007 63.80 66.90 63.49 66.78 1,578,781 +2.97(+4.66%)
Aug 06, 2007 63.42 64.12 61.70 63.80 920,090 +1.47(+2.36%)
Aug 03, 2007 62.86 63.19 62.33 62.33 1,011,836 -0.39(-0.62%)
Aug 02, 2007 62.20 62.72 61.95 62.72 874,871 +0.74(+1.19%)
Aug 01, 2007 61.56 62.16 60.70 61.98 817,884 +0.41(+0.66%)
Jul 31, 2007 62.62 63.12 61.52 61.57 1,021,090 -1.05(-1.67%)
Jul 30, 2007 62.41 62.80 61.19 62.62 1,191,034 +0.72(+1.17%)
Jul 27, 2007 62.39 62.73 61.74 61.89 1,399,704 -0.28(-0.45%)
Jul 26, 2007 63.04 63.16 61.41 62.17 1,417,784 -1.36(-2.14%)
Jul 25, 2007 63.76 63.93 62.69 63.53 1,314,797 -0.11(-0.18%)
Jul 24, 2007 64.31 64.49 63.54 63.65 1,020,909 -0.91(-1.41%)
Jul 23, 2007 64.34 65.22 64.34 64.56 809,803 -0.43(-0.66%)
Jul 20, 2007 65.71 66.04 64.85 64.99 1,124,695 -0.79(-1.20%)
Jul 19, 2007 67.46 67.46 65.13 65.78 1,425,236 -2.18(-3.21%)
Jul 18, 2007 68.45 69.04 67.73 67.96 954,152 -0.69(-1.00%)
Jul 17, 2007 67.97 69.01 67.97 68.65 612,229 +0.75(+1.11%)
Jul 16, 2007 67.77 68.06 67.71 67.89 585,198 +0.06(+0.10%)
Jul 13, 2007 67.86 68.25 67.58 67.83 954,270 -0.25(-0.37%)
Jul 12, 2007 67.41 68.29 66.88 68.08 792,247 +1.21(+1.80%)
Jul 11, 2007 66.28 67.09 66.03 66.88 720,490 +0.70(+1.05%)
Jul 10, 2007 66.75 66.85 65.96 66.18 1,113,549 -1.18(-1.75%)
Jul 09, 2007 67.33 67.44 66.73 67.36 473,035 +0.14(+0.20%)
Jul 06, 2007 66.73 67.31 66.67 67.22 379,264 +0.46(+0.69%)
Jul 05, 2007 66.57 66.82 66.12 66.76 596,902 +0.23(+0.35%)
Jul 03, 2007 66.32 66.61 66.18 66.53 284,378 +0.30(+0.46%)
Jul 02, 2007 65.87 66.25 65.73 66.23 548,275 +0.50(+0.76%)
Jun 29, 2007 65.96 66.50 65.40 65.73 699,312 -0.22(-0.34%)
Jun 28, 2007 66.41 66.80 65.81 65.95 784,383 -0.42(-0.64%)
Jun 27, 2007 65.12 66.56 65.10 66.37 598,853 +0.93(+1.41%)
Jun 26, 2007 65.80 66.17 65.22 65.45 700,426 -0.19(-0.28%)
Jun 25, 2007 66.24 66.75 65.53 65.63 767,585 -0.29(-0.44%)
Jun 22, 2007 65.93 66.29 65.53 65.92 872,921 -0.37(-0.55%)
Jun 21, 2007 66.54 66.64 66.09 66.29 653,336 -0.25(-0.38%)
Jun 20, 2007 67.41 67.82 66.54 66.54 1,067,569 -0.83(-1.24%)
Jun 19, 2007 67.00 67.43 66.63 67.37 557,471 +0.27(+0.40%)
Jun 18, 2007 67.03 67.31 66.52 67.11 1,052,103 -0.06(-0.10%)
Jun 15, 2007 67.03 67.46 66.84 67.17 523,473 +0.31(+0.46%)
Jun 14, 2007 66.75 67.07 66.55 66.86 570,289 +0.32(+0.49%)
Jun 13, 2007 66.00 66.55 65.66 66.54 639,817 +1.20(+1.83%)
Jun 12, 2007 65.89 66.14 65.34 65.34 793,361 -0.91(-1.38%)
Jun 11, 2007 66.32 66.42 65.75 66.25 627,695 -0.11(-0.16%)
Jun 08, 2007 65.86 66.42 65.45 66.36 665,097 +0.50(+0.75%)
Jun 07, 2007 67.71 67.71 65.83 65.86 913,745 -0.87(-1.30%)
Jun 06, 2007 67.61 67.61 66.73 66.73 1,185,389 -1.02(-1.50%)
Jun 05, 2007 67.52 68.06 67.43 67.75 940,636 -0.32(-0.46%)
Jun 04, 2007 67.46 68.25 67.30 68.07 655,561 +0.51(+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.