Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 67.05 69.42 66.77 68.76 4,355,900 +2.77(+4.20%)
Aug 30, 2007 64.87 66.34 64.56 65.99 3,291,600 -0.18(-0.27%)
Aug 29, 2007 63.60 66.34 63.36 66.17 2,727,500 +3.26(+5.18%)
Aug 28, 2007 66.00 66.12 62.82 62.91 3,522,200 -3.50(-5.27%)
Aug 27, 2007 65.79 66.98 65.75 66.41 2,207,048 +0.56(+0.85%)
Aug 24, 2007 64.09 66.00 64.03 65.85 2,653,900 +1.30(+2.01%)
Aug 23, 2007 65.21 65.81 64.09 64.55 2,403,600 -0.55(-0.84%)
Aug 22, 2007 66.60 67.03 64.80 65.10 3,984,400 -1.10(-1.66%)
Aug 21, 2007 65.85 66.75 64.68 66.20 3,590,600 +0.56(+0.85%)
Aug 20, 2007 68.00 68.25 65.08 65.64 5,328,761 -1.91(-2.83%)
Aug 17, 2007 65.68 68.36 65.47 67.55 5,378,700 +3.41(+5.32%)
Aug 16, 2007 62.67 64.87 62.04 64.14 6,551,479 +1.57(+2.51%)
Aug 15, 2007 61.67 64.27 61.67 62.57 4,934,242 +0.45(+0.72%)
Aug 14, 2007 65.06 65.06 61.89 62.12 4,271,180 -2.95(-4.53%)
Aug 13, 2007 65.45 66.65 64.71 65.07 3,709,100 +0.95(+1.48%)
Aug 10, 2007 65.00 66.00 61.54 64.12 6,486,571 -1.18(-1.81%)
Aug 09, 2007 69.39 69.40 64.66 65.30 5,557,604 -4.35(-6.25%)
Aug 08, 2007 69.20 69.78 68.05 69.65 4,170,294 +0.66(+0.96%)
Aug 07, 2007 68.77 69.84 67.03 68.99 4,464,043 -0.54(-0.78%)
Aug 06, 2007 65.78 69.61 63.55 69.53 5,759,800 +3.47(+5.25%)
Aug 03, 2007 67.17 68.81 66.05 66.06 3,667,300 -2.75(-4.00%)
Aug 02, 2007 69.40 69.72 68.19 68.81 3,109,910 +0.09(+0.13%)
Aug 01, 2007 67.54 68.86 67.00 68.72 4,512,124 +0.68(+1.00%)
Jul 31, 2007 70.00 70.24 67.94 68.04 3,922,400 -1.08(-1.56%)
Jul 30, 2007 69.02 69.32 67.74 69.12 3,221,925 +0.42(+0.61%)
Jul 27, 2007 69.00 70.90 68.65 68.70 4,562,000 -0.95(-1.36%)
Jul 26, 2007 70.16 70.85 68.56 69.65 4,367,195 -1.04(-1.47%)
Jul 25, 2007 72.24 72.61 70.14 70.69 3,905,104 -1.41(-1.96%)
Jul 24, 2007 73.80 74.08 71.58 72.10 3,539,507 -2.03(-2.74%)
Jul 23, 2007 75.70 75.88 73.94 74.13 2,522,600 -0.82(-1.09%)
Jul 20, 2007 76.60 76.60 74.76 74.95 4,462,078 -1.65(-2.15%)
Jul 19, 2007 76.09 76.99 75.86 76.60 2,805,700 +1.38(+1.83%)
Jul 18, 2007 75.38 76.17 74.76 75.22 3,781,092 +0.74(+0.99%)
Jul 17, 2007 74.00 74.80 73.44 74.48 3,492,600 +0.16(+0.22%)
Jul 16, 2007 75.92 76.13 73.91 74.32 3,437,500 -1.53(-2.02%)
Jul 13, 2007 75.00 76.29 74.50 75.85 3,836,715 +0.39(+0.52%)
Jul 12, 2007 74.57 75.64 71.16 75.46 6,398,563 +4.30(+6.04%)
Jul 11, 2007 70.97 71.31 70.48 71.16 3,281,800 +0.01(+0.01%)
Jul 10, 2007 71.20 71.60 70.55 71.15 3,937,318 -1.37(-1.89%)
Jul 09, 2007 72.45 72.75 71.82 72.52 2,375,300 -0.03(-0.04%)
Jul 06, 2007 71.21 72.88 70.59 72.55 2,271,832 +1.18(+1.65%)
Jul 05, 2007 71.69 72.36 71.10 71.37 2,365,900 -0.16(-0.22%)
Jul 03, 2007 72.38 72.38 71.39 71.53 1,347,500 -0.85(-1.17%)
Jul 02, 2007 72.38 72.75 71.62 72.38 2,029,600 +0.00(+0.00%)
Jun 29, 2007 72.63 72.73 71.80 72.38 4,184,854 -0.54(-0.74%)
Jun 28, 2007 71.50 73.06 71.25 72.92 4,291,922 +1.17(+1.63%)
Jun 27, 2007 69.92 71.99 69.10 71.75 4,867,133 +1.83(+2.62%)
Jun 26, 2007 72.26 72.35 69.68 69.92 5,511,900 -2.03(-2.82%)
Jun 25, 2007 72.65 73.00 71.78 71.95 2,220,200 -1.02(-1.40%)
Jun 22, 2007 73.54 73.50 72.42 72.97 4,120,800 -0.57(-0.78%)
Jun 21, 2007 74.08 74.37 73.10 73.54 4,149,924 -0.57(-0.77%)
Jun 20, 2007 75.20 75.50 74.08 74.11 2,568,200 -1.34(-1.78%)
Jun 19, 2007 74.90 75.72 74.30 75.45 2,650,700 +0.37(+0.49%)
Jun 18, 2007 75.17 75.27 74.67 75.08 2,313,400 -0.60(-0.79%)
Jun 15, 2007 76.58 76.73 75.57 75.68 2,673,200 -0.34(-0.45%)
Jun 14, 2007 76.88 76.91 75.65 76.02 3,315,000 -0.87(-1.13%)
Jun 13, 2007 77.25 77.45 76.30 76.89 3,321,500 +0.24(+0.31%)
Jun 12, 2007 76.55 77.36 76.50 76.65 2,934,000 -0.65(-0.84%)
Jun 11, 2007 77.94 78.07 77.09 77.30 3,022,600 -1.00(-1.28%)
Jun 08, 2007 77.80 78.42 77.25 78.30 2,750,000 +0.51(+0.66%)
Jun 07, 2007 80.10 80.14 77.50 77.79 5,481,800 -3.40(-4.19%)
Jun 06, 2007 81.31 81.62 80.88 81.19 1,785,400 -0.62(-0.76%)
Jun 05, 2007 82.30 82.30 81.46 81.81 2,217,900 -0.44(-0.53%)
Jun 04, 2007 82.49 82.49 81.60 82.25 1,902,879 +0.26(+0.32%)
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.