Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.