Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 77.45 77.72 77.29 77.44 1,691,400 -0.13(-0.17%)
Sep 27, 2007 77.30 77.74 77.21 77.57 1,548,800 +0.32(+0.41%)
Sep 26, 2007 77.70 77.78 76.99 77.25 1,542,900 -0.35(-0.45%)
Sep 25, 2007 77.80 77.95 77.40 77.60 2,731,900 -0.15(-0.19%)
Sep 24, 2007 78.62 78.73 77.32 77.75 2,904,562 -0.79(-1.01%)
Sep 21, 2007 79.30 79.38 78.15 78.54 3,757,000 -0.83(-1.05%)
Sep 20, 2007 78.70 79.39 78.65 79.37 1,320,800 +0.49(+0.62%)
Sep 19, 2007 79.53 79.60 78.74 78.88 936,100 +0.13(+0.17%)
Sep 18, 2007 78.23 78.99 78.17 78.75 910,900 +0.52(+0.66%)
Sep 17, 2007 78.45 78.65 78.13 78.23 1,188,100 -0.41(-0.52%)
Sep 14, 2007 78.50 78.80 78.31 78.64 923,700 +0.14(+0.18%)
Sep 13, 2007 79.14 79.29 78.50 78.50 1,142,700 -0.54(-0.68%)
Sep 12, 2007 79.05 79.34 78.95 79.04 739,600 -0.20(-0.25%)
Sep 11, 2007 78.84 79.24 78.82 79.24 608,600 +0.42(+0.53%)
Sep 10, 2007 78.80 78.97 78.64 78.82 461,200 +0.02(+0.03%)
Sep 07, 2007 78.02 79.06 78.02 78.80 1,036,400 +0.05(+0.06%)
Sep 06, 2007 78.63 79.39 78.48 78.75 1,221,200 +0.16(+0.20%)
Sep 05, 2007 78.31 78.66 78.22 78.59 533,100 +0.08(+0.10%)
Sep 04, 2007 78.10 78.66 78.04 78.51 1,130,700 +0.06(+0.08%)
Aug 31, 2007 77.28 78.63 77.25 78.45 2,615,200 +2.50(+3.29%)
Aug 30, 2007 75.15 76.19 75.15 75.95 1,247,100 +0.24(+0.32%)
Aug 29, 2007 75.80 76.10 75.50 75.71 750,100 +0.11(+0.15%)
Aug 28, 2007 75.97 76.86 75.60 75.60 1,442,100 -1.12(-1.46%)
Aug 27, 2007 76.99 77.04 76.43 76.72 649,400 -0.43(-0.56%)
Aug 24, 2007 77.00 77.42 76.69 77.15 629,200 +0.14(+0.18%)
Aug 23, 2007 77.72 77.72 77.00 77.01 1,146,100 -0.37(-0.48%)
Aug 22, 2007 76.75 77.45 76.25 77.38 2,966,600 +1.27(+1.67%)
Aug 21, 2007 74.00 76.14 74.00 76.11 1,326,100 +1.97(+2.66%)
Aug 20, 2007 72.73 74.19 72.39 74.14 675,900 +1.24(+1.70%)
Aug 17, 2007 73.91 74.45 71.36 72.90 1,100,800 +1.20(+1.67%)
Aug 16, 2007 72.15 72.90 70.88 71.70 2,249,000 -1.52(-2.08%)
Aug 15, 2007 73.84 74.25 72.77 73.22 2,199,747 -0.73(-0.99%)
Aug 14, 2007 74.50 74.67 73.79 73.95 1,319,200 -0.53(-0.71%)
Aug 13, 2007 74.51 74.91 74.37 74.48 2,306,800 +0.10(+0.13%)
Aug 10, 2007 74.25 75.26 73.24 74.38 2,879,300 -1.32(-1.74%)
Aug 09, 2007 75.53 76.32 75.25 75.70 1,400,000 -0.41(-0.54%)
Aug 08, 2007 76.40 77.20 76.05 76.11 1,023,600 +0.07(+0.09%)
Aug 07, 2007 76.14 76.38 75.72 76.04 1,646,300 -0.41(-0.54%)
Aug 06, 2007 77.40 77.58 75.78 76.45 1,983,200 -0.69(-0.89%)
Aug 03, 2007 77.22 77.28 76.98 77.14 1,687,896 +0.03(+0.04%)
Aug 02, 2007 76.61 77.31 76.50 77.11 1,408,200 +0.61(+0.80%)
Aug 01, 2007 76.79 76.98 76.35 76.50 1,783,400 -0.30(-0.39%)
Jul 31, 2007 76.65 77.57 76.34 76.80 2,294,200 +0.58(+0.76%)
Jul 30, 2007 75.85 76.60 75.50 76.22 1,919,300 +0.89(+1.18%)
Jul 27, 2007 75.05 76.10 74.70 75.33 3,092,400 +0.46(+0.61%)
Jul 26, 2007 75.50 75.96 74.16 74.87 5,221,600 -1.29(-1.69%)
Jul 25, 2007 77.05 77.05 75.97 76.16 1,765,577 -0.69(-0.90%)
Jul 24, 2007 77.44 77.60 76.67 76.85 1,453,706 -0.73(-0.94%)
Jul 23, 2007 78.52 78.52 77.56 77.58 405,200 -0.11(-0.14%)
Jul 20, 2007 77.66 77.87 77.61 77.69 605,800 +0.03(+0.04%)
Jul 19, 2007 77.85 77.91 77.51 77.66 1,072,600 +0.31(+0.40%)
Jul 18, 2007 77.41 77.50 77.09 77.35 589,900 -0.12(-0.15%)
Jul 17, 2007 77.54 77.65 77.35 77.47 633,100 -0.07(-0.09%)
Jul 16, 2007 77.25 78.13 77.21 77.54 507,600 +0.19(+0.25%)
Jul 13, 2007 77.22 77.44 77.03 77.35 946,100 -0.04(-0.05%)
Jul 12, 2007 77.75 77.80 77.15 77.39 722,100 -0.22(-0.28%)
Jul 11, 2007 77.85 78.05 77.53 77.61 733,400 -0.29(-0.37%)
Jul 10, 2007 78.24 78.24 77.66 77.90 1,136,300 -0.27(-0.35%)
Jul 09, 2007 77.93 78.24 77.90 78.17 600,200 +0.01(+0.01%)
Jul 06, 2007 77.91 78.18 77.90 78.16 878,600 +0.26(+0.33%)
Jul 05, 2007 77.58 77.93 77.25 77.90 1,020,400 +0.51(+0.66%)
Jul 03, 2007 77.46 77.57 77.31 77.39 130,500 -0.01(-0.01%)
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.