Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 56.40 57.42 56.34 57.30 365,100 +1.07(+1.90%)
Sep 27, 2007 55.99 56.61 55.98 56.23 123,400 +0.29(+0.52%)
Sep 26, 2007 56.08 56.34 55.82 55.94 197,100 +0.03(+0.05%)
Sep 25, 2007 56.50 56.53 55.80 55.91 320,000 -0.95(-1.67%)
Sep 24, 2007 57.05 58.48 56.74 56.86 257,700 -0.31(-0.54%)
Sep 21, 2007 56.96 57.45 56.43 57.17 264,800 +0.74(+1.31%)
Sep 20, 2007 57.15 57.15 56.36 56.43 242,400 -0.72(-1.26%)
Sep 19, 2007 56.85 57.48 56.85 57.15 256,800 +0.47(+0.83%)
Sep 18, 2007 55.96 56.79 55.59 56.68 347,900 +0.72(+1.29%)
Sep 17, 2007 56.74 56.90 55.53 55.96 500,500 -0.94(-1.65%)
Sep 14, 2007 56.80 56.96 56.25 56.90 279,500 +0.10(+0.18%)
Sep 13, 2007 56.96 56.99 56.34 56.80 289,500 +0.00(+0.00%)
Sep 12, 2007 56.60 57.00 56.50 56.80 211,300 +0.06(+0.11%)
Sep 11, 2007 56.37 56.75 56.26 56.74 268,800 +0.52(+0.92%)
Sep 10, 2007 57.31 57.50 56.20 56.22 451,000 -0.72(-1.26%)
Sep 07, 2007 55.62 57.28 55.47 56.94 547,400 +1.09(+1.95%)
Sep 06, 2007 55.84 55.99 55.14 55.85 320,400 -0.06(-0.11%)
Sep 05, 2007 55.38 56.09 55.38 55.91 324,300 +0.32(+0.58%)
Sep 04, 2007 55.90 55.90 55.13 55.59 262,300 -0.31(-0.55%)
Aug 31, 2007 55.48 55.90 55.18 55.90 253,800 +0.51(+0.92%)
Aug 30, 2007 55.25 55.85 55.15 55.39 199,700 -0.23(-0.41%)
Aug 29, 2007 55.11 55.66 54.55 55.62 226,800 +0.55(+1.00%)
Aug 28, 2007 55.39 55.93 55.01 55.07 351,800 -0.38(-0.69%)
Aug 27, 2007 55.70 56.03 55.30 55.45 216,900 -0.64(-1.14%)
Aug 24, 2007 55.68 56.16 55.41 56.09 294,300 +0.46(+0.83%)
Aug 23, 2007 55.67 56.11 55.28 55.63 325,500 +0.30(+0.54%)
Aug 22, 2007 54.96 55.49 54.87 55.33 349,400 +0.58(+1.06%)
Aug 21, 2007 54.25 54.98 54.25 54.75 243,500 +0.25(+0.46%)
Aug 20, 2007 54.47 54.67 54.00 54.50 685,600 +0.18(+0.33%)
Aug 17, 2007 54.44 54.91 53.95 54.32 387,200 +0.55(+1.02%)
Aug 16, 2007 53.96 54.08 52.63 53.77 541,100 -0.19(-0.35%)
Aug 15, 2007 53.75 54.90 52.95 53.96 514,000 +0.00(+0.00%)
Aug 14, 2007 54.45 54.50 53.35 53.96 454,500 -0.34(-0.63%)
Aug 13, 2007 53.54 55.42 53.76 54.30 763,300 +0.76(+1.42%)
Aug 10, 2007 50.63 54.82 49.89 53.54 1,405,400 +3.05(+6.04%)
Aug 09, 2007 50.38 51.01 48.15 50.49 1,619,800 -0.59(-1.16%)
Aug 08, 2007 54.00 54.00 50.24 51.08 994,300 -2.82(-5.23%)
Aug 07, 2007 54.26 54.27 53.27 53.90 865,600 -0.68(-1.25%)
Aug 06, 2007 54.31 54.60 53.85 54.58 721,700 -0.18(-0.33%)
Aug 03, 2007 55.41 56.48 54.70 54.76 683,100 -1.72(-3.05%)
Aug 02, 2007 56.78 56.81 56.25 56.48 527,100 -0.30(-0.53%)
Aug 01, 2007 57.37 57.37 55.94 56.78 609,200 +0.29(+0.51%)
Jul 31, 2007 57.22 57.50 56.48 56.49 385,000 -0.66(-1.15%)
Jul 30, 2007 57.10 57.18 56.58 57.15 691,800 -0.14(-0.24%)
Jul 27, 2007 57.70 58.33 57.01 57.29 698,600 -0.94(-1.61%)
Jul 26, 2007 59.51 59.53 57.35 58.23 837,500 -1.49(-2.49%)
Jul 25, 2007 59.60 59.82 59.04 59.72 346,700 -0.38(-0.63%)
Jul 24, 2007 61.03 61.03 60.05 60.10 471,600 -1.01(-1.65%)
Jul 23, 2007 60.83 61.39 60.76 61.11 320,300 +0.41(+0.68%)
Jul 20, 2007 61.37 61.43 60.52 60.70 275,400 -0.61(-0.99%)
Jul 19, 2007 61.76 61.76 61.20 61.31 191,300 -0.38(-0.62%)
Jul 18, 2007 62.07 62.07 61.38 61.69 255,000 -0.41(-0.66%)
Jul 17, 2007 61.97 62.45 61.68 62.10 157,000 +0.30(+0.49%)
Jul 16, 2007 61.53 62.10 61.40 61.80 231,400 +0.27(+0.44%)
Jul 13, 2007 61.87 62.00 61.46 61.53 302,900 -0.42(-0.68%)
Jul 12, 2007 61.34 61.95 61.33 61.95 239,900 +0.62(+1.01%)
Jul 11, 2007 61.05 61.41 60.90 61.33 412,000 +0.28(+0.46%)
Jul 10, 2007 61.90 61.90 61.02 61.05 428,400 -0.89(-1.44%)
Jul 09, 2007 62.24 62.24 61.84 61.94 301,400 -0.29(-0.47%)
Jul 06, 2007 62.42 62.42 61.86 62.23 573,900 -0.19(-0.30%)
Jul 05, 2007 61.61 62.50 61.56 62.42 458,500 +0.82(+1.33%)
Jul 03, 2007 61.96 62.10 61.53 61.60 253,700 -0.34(-0.55%)
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.