Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 61.50 62.39 61.32 62.25 406,200 +1.00(+1.63%)
Oct 30, 2007 61.28 62.06 61.12 61.25 263,000 -0.17(-0.28%)
Oct 29, 2007 61.66 61.98 61.24 61.42 228,700 -0.01(-0.02%)
Oct 26, 2007 61.74 61.81 60.88 61.43 311,900 +0.31(+0.51%)
Oct 25, 2007 61.00 62.20 60.88 61.12 1,156,300 +3.14(+5.42%)
Oct 24, 2007 57.01 59.28 57.01 57.98 725,800 +1.28(+2.26%)
Oct 23, 2007 56.20 57.40 56.00 56.70 319,000 +0.50(+0.89%)
Oct 22, 2007 56.00 56.20 55.74 56.20 461,500 +0.13(+0.23%)
Oct 19, 2007 56.54 56.75 56.04 56.07 403,000 -0.93(-1.63%)
Oct 18, 2007 57.32 57.42 56.84 57.00 213,100 -0.46(-0.80%)
Oct 17, 2007 57.64 57.81 56.76 57.46 169,300 -0.04(-0.07%)
Oct 16, 2007 58.25 58.29 57.44 57.50 458,100 -0.78(-1.34%)
Oct 15, 2007 58.93 59.22 58.23 58.28 333,600 -0.69(-1.17%)
Oct 12, 2007 59.32 59.55 58.88 58.97 157,800 -0.22(-0.37%)
Oct 11, 2007 59.75 60.28 59.07 59.19 180,200 -0.18(-0.30%)
Oct 10, 2007 59.64 59.78 59.12 59.37 117,500 -0.28(-0.47%)
Oct 09, 2007 59.60 59.82 59.13 59.65 176,500 +0.07(+0.12%)
Oct 08, 2007 59.37 59.90 59.21 59.58 136,900 -0.28(-0.47%)
Oct 05, 2007 59.45 60.28 59.15 59.86 201,600 +0.67(+1.13%)
Oct 04, 2007 59.53 59.72 59.00 59.19 279,500 -0.09(-0.15%)
Oct 03, 2007 58.87 59.34 58.72 59.28 254,100 +0.35(+0.59%)
Oct 02, 2007 57.99 59.10 57.89 58.93 468,100 +1.06(+1.83%)
Oct 01, 2007 57.54 57.97 57.40 57.87 266,900 +0.57(+0.99%)
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%)
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.