Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 57.91 60.17 57.79 58.57 3,304,144 +0.55(+0.94%)
Sep 27, 2007 57.08 58.43 56.60 58.02 1,911,841 +1.03(+1.81%)
Sep 26, 2007 57.25 57.63 56.38 56.99 2,006,315 -0.09(-0.15%)
Sep 25, 2007 59.32 59.34 56.90 57.08 4,417,150 -2.94(-4.90%)
Sep 24, 2007 60.47 60.87 59.93 60.01 1,168,068 -0.60(-0.99%)
Sep 21, 2007 61.26 61.30 60.33 60.61 1,491,197 -0.52(-0.85%)
Sep 20, 2007 62.52 62.45 60.56 61.13 1,904,843 -1.39(-2.23%)
Sep 19, 2007 62.12 64.63 62.12 62.52 2,294,453 +0.75(+1.21%)
Sep 18, 2007 60.00 61.84 59.31 61.78 1,648,653 +1.77(+2.96%)
Sep 17, 2007 59.80 60.54 59.52 60.00 596,509 +0.05(+0.09%)
Sep 14, 2007 59.83 60.28 59.53 59.95 803,865 -0.24(-0.40%)
Sep 13, 2007 59.32 61.13 59.07 60.19 1,404,025 +0.87(+1.47%)
Sep 12, 2007 59.02 60.12 59.02 59.32 1,415,283 -0.11(-0.18%)
Sep 11, 2007 59.46 60.55 59.22 59.42 1,473,854 -0.04(-0.07%)
Sep 10, 2007 61.26 61.60 59.30 59.46 1,485,263 -1.52(-2.49%)
Sep 07, 2007 62.22 62.56 60.64 60.98 1,252,502 -2.17(-3.43%)
Sep 06, 2007 62.64 63.55 61.84 63.15 1,036,474 +0.64(+1.03%)
Sep 05, 2007 63.04 63.19 62.20 62.51 1,048,188 -1.10(-1.73%)
Sep 04, 2007 63.60 63.93 62.82 63.60 1,033,584 +0.23(+0.36%)
Aug 31, 2007 63.03 63.88 62.23 63.37 985,206 +0.83(+1.32%)
Aug 30, 2007 62.73 63.10 61.83 62.54 674,705 -0.19(-0.30%)
Aug 29, 2007 61.63 62.93 61.26 62.73 946,869 +1.30(+2.12%)
Aug 28, 2007 64.14 64.42 61.40 61.43 1,484,199 -3.12(-4.84%)
Aug 27, 2007 64.40 65.03 64.19 64.56 956,301 +0.09(+0.14%)
Aug 24, 2007 63.64 64.69 63.32 64.46 684,593 +0.73(+1.14%)
Aug 23, 2007 63.57 64.21 63.28 63.73 882,669 +0.16(+0.26%)
Aug 22, 2007 63.30 63.79 62.91 63.57 954,171 +0.93(+1.49%)
Aug 21, 2007 62.12 63.13 61.88 62.64 791,846 +0.44(+0.71%)
Aug 20, 2007 61.70 62.31 61.46 62.20 1,158,028 +0.65(+1.06%)
Aug 17, 2007 62.84 64.27 59.75 61.55 2,167,879 +0.55(+0.89%)
Aug 16, 2007 58.48 61.72 57.23 61.00 2,753,739 +2.33(+3.98%)
Aug 15, 2007 59.72 61.28 58.63 58.67 2,331,878 -1.55(-2.58%)
Aug 14, 2007 61.98 62.11 59.98 60.22 2,087,554 -1.56(-2.52%)
Aug 13, 2007 61.99 63.59 61.74 61.78 1,777,965 -0.22(-0.35%)
Aug 10, 2007 62.77 63.07 47.39 61.99 2,718,381 -1.62(-2.55%)
Aug 09, 2007 65.59 65.06 62.01 63.62 3,399,235 -1.97(-3.01%)
Aug 08, 2007 65.93 67.15 65.30 65.59 2,466,362 +0.62(+0.95%)
Aug 07, 2007 65.05 66.21 64.27 64.97 1,805,233 -0.08(-0.12%)
Aug 06, 2007 64.68 65.71 63.48 65.05 1,666,541 +0.36(+0.56%)
Aug 03, 2007 65.04 66.28 64.65 64.69 1,672,234 -1.60(-2.41%)
Aug 02, 2007 66.26 66.97 65.67 66.28 1,478,156 +0.32(+0.49%)
Aug 01, 2007 66.78 67.11 64.88 65.96 2,861,990 -1.16(-1.72%)
Jul 31, 2007 67.43 69.28 67.12 67.12 1,818,128 -0.32(-0.47%)
Jul 30, 2007 67.44 67.88 65.77 67.43 1,924,468 -0.03(-0.04%)
Jul 27, 2007 68.32 69.64 67.42 67.46 1,900,264 -1.37(-1.99%)
Jul 26, 2007 68.56 71.65 68.10 68.83 2,942,347 -3.35(-4.64%)
Jul 25, 2007 72.69 72.69 70.60 72.17 1,697,488 +0.53(+0.73%)
Jul 24, 2007 72.47 73.69 71.48 71.65 2,035,677 -2.12(-2.87%)
Jul 23, 2007 71.35 74.04 66.79 73.76 1,867,875 +1.18(+1.62%)
Jul 20, 2007 75.13 75.90 72.37 72.59 3,931,241 -4.10(-5.34%)
Jul 19, 2007 75.49 76.77 75.05 76.68 1,930,000 +1.44(+1.91%)
Jul 18, 2007 74.95 75.36 74.55 75.24 1,445,861 -0.35(-0.46%)
Jul 17, 2007 74.00 76.18 73.82 75.59 2,770,170 +2.02(+2.75%)
Jul 16, 2007 73.03 74.61 72.94 73.57 2,443,847 +0.40(+0.55%)
Jul 13, 2007 72.96 73.38 72.16 73.17 1,104,021 +0.14(+0.20%)
Jul 12, 2007 71.89 73.08 71.62 73.02 1,450,730 +1.41(+1.96%)
Jul 11, 2007 70.82 72.51 70.10 71.62 2,099,876 +0.80(+1.13%)
Jul 10, 2007 73.23 73.45 70.74 70.81 2,256,166 -3.10(-4.20%)
Jul 09, 2007 75.07 75.34 73.90 73.92 934,546 -0.97(-1.29%)
Jul 06, 2007 73.22 74.97 73.22 74.88 833,987 +1.20(+1.63%)
Jul 05, 2007 73.86 74.15 73.24 73.68 669,989 -0.18(-0.24%)
Jul 03, 2007 73.81 74.45 73.64 73.86 403,301 +0.11(+0.14%)
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.