Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 200.00 200.00 200.00 200.00 100 -11.00(-5.21%)
Sep 27, 2007 208.50 212.00 211.00 211.00 1,200 +2.50(+1.20%)
Sep 26, 2007 206.00 208.50 208.50 208.50 600 +2.50(+1.21%)
Sep 25, 2007 206.00 206.00 206.00 206.00 150 +0.50(+0.24%)
Sep 24, 2007 205.50 205.50 205.50 205.50 483 +0.00(+0.00%)
Sep 21, 2007 198.00 205.50 205.00 205.50 200 +7.50(+3.79%)
Sep 20, 2007 198.00 198.00 198.00 198.00 368 -3.00(-1.49%)
Sep 19, 2007 201.00 201.00 200.25 201.00 300 +2.50(+1.26%)
Sep 18, 2007 190.50 198.50 198.50 198.50 100 +8.00(+4.20%)
Sep 17, 2007 190.50 190.50 190.50 190.50 100 +2.50(+1.33%)
Sep 14, 2007 188.00 188.00 188.00 188.00 0 +0.00(+0.00%)
Sep 13, 2007 188.00 188.00 188.00 188.00 0 +0.00(+0.00%)
Sep 12, 2007 188.00 188.00 188.00 188.00 0 +0.00(+0.00%)
Sep 11, 2007 188.00 188.00 188.00 188.00 100 +12.25(+6.97%)
Sep 10, 2007 175.75 175.75 175.75 175.75 0 +0.00(+0.00%)
Sep 07, 2007 175.75 175.75 175.75 175.75 0 +0.00(+0.00%)
Sep 06, 2007 175.75 175.75 175.75 175.75 0 +0.00(+0.00%)
Sep 05, 2007 175.75 175.75 175.75 175.75 0 +0.00(+0.00%)
Sep 04, 2007 175.75 175.75 175.75 175.75 0 +0.00(+0.00%)
Aug 31, 2007 175.75 175.75 175.75 175.75 0 +0.00(+0.00%)
Aug 30, 2007 175.75 175.75 175.75 175.75 0 +0.00(+0.00%)
Aug 29, 2007 175.75 175.75 175.75 175.75 0 +0.00(+0.00%)
Aug 28, 2007 175.75 175.75 175.75 175.75 0 +0.00(+0.00%)
Aug 27, 2007 175.75 175.75 175.75 175.75 0 +0.00(+0.00%)
Aug 24, 2007 176.00 176.25 175.75 175.75 1,300 -0.25(-0.14%)
Aug 23, 2007 176.00 176.00 176.00 176.00 160 +19.00(+12.10%)
Aug 22, 2007 157.00 157.00 157.00 157.00 0 +0.00(+0.00%)
Aug 21, 2007 157.00 157.00 157.00 157.00 0 +0.00(+0.00%)
Aug 20, 2007 157.00 157.00 157.00 157.00 0 +0.00(+0.00%)
Aug 17, 2007 157.00 164.60 157.00 157.00 700 +0.25(+0.16%)
Aug 16, 2007 156.75 156.75 156.75 156.75 350 -12.25(-7.25%)
Aug 15, 2007 169.00 169.00 169.00 169.00 0 +0.00(+0.00%)
Aug 14, 2007 169.00 169.00 169.00 169.00 0 +0.00(+0.00%)
Aug 13, 2007 169.00 169.00 169.00 169.00 0 +0.00(+0.00%)
Aug 10, 2007 169.00 169.00 169.00 169.00 430 -8.50(-4.79%)
Aug 09, 2007 177.50 177.50 177.50 177.50 0 +0.00(+0.00%)
Aug 08, 2007 177.50 177.50 177.50 177.50 0 +0.00(+0.00%)
Aug 07, 2007 177.50 177.50 177.50 177.50 100 +2.25(+1.28%)
Aug 06, 2007 175.25 175.25 175.25 175.25 200 -3.60(-2.01%)
Aug 03, 2007 178.85 178.85 178.85 178.85 230 +1.60(+0.90%)
Aug 02, 2007 177.25 177.25 177.25 177.25 100 +1.75(+1.00%)
Aug 01, 2007 175.50 175.50 175.50 175.50 0 +0.00(+0.00%)
Jul 31, 2007 175.50 175.50 175.50 175.50 0 +0.00(+0.00%)
Jul 30, 2007 175.50 175.50 175.50 175.50 0 +0.00(+0.00%)
Jul 27, 2007 186.00 175.50 175.50 175.50 200 -10.50(-5.65%)
Jul 26, 2007 186.00 186.00 186.00 186.00 0 +0.00(+0.00%)
Jul 25, 2007 186.00 186.00 186.00 186.00 15,000 +0.00(+0.00%)
Jul 24, 2007 186.00 186.00 186.00 186.00 937 -1.50(-0.80%)
Jul 23, 2007 187.50 187.50 187.50 187.50 0 +0.00(+0.00%)
Jul 20, 2007 187.50 187.50 187.50 187.50 0 +0.00(+0.00%)
Jul 19, 2007 187.50 187.50 187.50 187.50 0 +0.00(+0.00%)
Jul 18, 2007 187.50 187.50 187.50 187.50 0 +0.00(+0.00%)
Jul 17, 2007 187.50 187.50 187.50 187.50 100 -3.50(-1.83%)
Jul 16, 2007 184.00 191.00 189.50 191.00 210 +7.00(+3.80%)
Jul 13, 2007 184.00 184.00 184.00 184.00 0 +0.00(+0.00%)
Jul 12, 2007 172.90 184.00 184.00 184.00 100 +11.10(+6.42%)
Jul 11, 2007 176.50 172.90 172.50 172.90 1,200 -3.60(-2.04%)
Jul 10, 2007 176.50 176.50 176.50 176.50 100 +1.00(+0.57%)
Jul 09, 2007 175.50 175.50 175.50 175.50 500 +2.25(+1.30%)
Jul 06, 2007 173.25 173.50 173.25 173.25 440 +6.25(+3.74%)
Jul 05, 2007 167.00 167.00 167.00 167.00 0 +0.00(+0.00%)
Jul 03, 2007 167.00 167.00 167.00 167.00 429 +0.00(+0.00%)
Jul 02, 2007 167.00 169.00 167.00 167.00 708 -0.25(-0.15%)
Jun 29, 2007 167.25 167.25 167.25 167.25 125 +3.00(+1.83%)
Jun 28, 2007 164.25 164.25 164.25 164.25 250 +2.50(+1.55%)
Jun 27, 2007 161.75 161.75 161.75 161.75 0 +0.00(+0.00%)
Jun 26, 2007 161.75 162.00 161.75 161.75 362 +10.25(+6.77%)
Jun 25, 2007 151.50 151.50 151.50 151.50 0 +0.00(+0.00%)
Jun 22, 2007 151.50 151.50 151.50 151.50 0 +0.00(+0.00%)
Jun 21, 2007 151.50 151.50 151.50 151.50 0 +0.00(+0.00%)
Jun 20, 2007 151.50 151.50 151.50 151.50 0 +0.00(+0.00%)
Jun 19, 2007 151.50 151.50 151.50 151.50 0 +0.00(+0.00%)
Jun 18, 2007 151.50 162.00 162.00 151.50 300 +0.00(+0.00%)
Jun 15, 2007 151.50 159.25 159.00 151.50 200 +0.00(+0.00%)
Jun 14, 2007 151.50 157.50 157.50 151.50 100 +0.00(+0.00%)
Jun 13, 2007 151.50 152.50 152.50 151.50 100 +0.00(+0.00%)
Jun 12, 2007 151.50 151.50 151.50 151.50 0 +0.00(+0.00%)
Jun 11, 2007 151.50 151.50 151.50 151.50 0 +0.00(+0.00%)
Jun 08, 2007 151.50 151.50 151.50 151.50 125 -2.50(-1.62%)
Jun 07, 2007 154.00 154.00 154.00 154.00 300 -6.47(-4.03%)
Jun 06, 2007 160.47 160.47 160.47 160.47 0 +0.00(+0.00%)
Jun 05, 2007 160.47 160.47 160.47 160.47 0 +0.00(+0.00%)
Jun 04, 2007 160.47 160.47 160.47 160.47 125 +0.97(+0.61%)
Jun 01, 2007 159.50 159.50 159.50 159.50 100 +2.50(+1.59%)
May 31, 2007 157.00 157.00 157.00 157.00 0 +0.00(+0.00%)
May 30, 2007 157.00 157.00 157.00 157.00 0 +0.00(+0.00%)
May 29, 2007 157.00 157.00 157.00 157.00 0 +0.00(+0.00%)
May 25, 2007 157.00 157.00 157.00 157.00 208 -1.65(-1.04%)
May 24, 2007 159.75 158.65 158.65 158.65 500 -1.10(-0.69%)
May 23, 2007 159.75 159.75 159.75 159.75 0 +0.00(+0.00%)
May 22, 2007 160.05 160.50 159.75 159.75 400 -0.30(-0.19%)
May 21, 2007 160.05 160.05 160.05 160.05 0 +0.00(+0.00%)
May 18, 2007 160.05 160.05 160.05 160.05 100 +7.00(+4.57%)
May 17, 2007 153.05 153.05 153.05 153.05 0 +0.00(+0.00%)
May 16, 2007 153.05 153.05 153.05 153.05 0 +0.00(+0.00%)
May 15, 2007 153.05 153.50 153.05 153.05 200 -1.70(-1.10%)
May 14, 2007 154.75 154.75 154.75 154.75 0 +0.00(+0.00%)
May 11, 2007 154.75 154.75 154.75 154.75 0 +0.00(+0.00%)
May 10, 2007 154.75 154.75 154.75 154.75 100 +2.50(+1.64%)
May 09, 2007 152.25 152.25 152.25 152.25 0 +0.00(+0.00%)
May 08, 2007 152.25 152.25 152.25 152.25 0 +0.00(+0.00%)
May 07, 2007 152.25 152.25 152.25 152.25 0 +0.00(+0.00%)
May 04, 2007 152.25 152.25 152.25 152.25 0 +0.00(+0.00%)
May 03, 2007 152.25 152.25 152.25 152.25 0 +0.00(+0.00%)
May 02, 2007 152.25 152.25 150.25 152.25 725 +2.00(+1.33%)
May 01, 2007 150.25 150.25 150.25 150.25 0 +0.00(+0.00%)
Apr 30, 2007 150.25 150.25 150.25 150.25 0 +0.00(+0.00%)
Apr 27, 2007 137.25 150.25 149.50 150.25 325 +13.00(+9.47%)
Apr 26, 2007 137.25 137.25 137.25 137.25 0 +0.00(+0.00%)
Apr 25, 2007 137.25 137.25 137.25 137.25 0 +0.00(+0.00%)
Apr 24, 2007 137.25 137.25 137.25 137.25 0 +0.00(+0.00%)
Apr 23, 2007 137.25 137.25 137.25 137.25 0 +0.00(+0.00%)
Apr 20, 2007 137.25 137.25 137.25 137.25 0 +0.00(+0.00%)
Apr 19, 2007 134.75 137.25 135.75 137.25 310 +2.50(+1.86%)
Apr 18, 2007 134.75 134.75 134.75 134.75 0 +0.00(+0.00%)
Apr 17, 2007 134.75 134.75 134.75 134.75 0 +0.00(+0.00%)
Apr 16, 2007 134.75 134.75 134.75 134.75 0 +0.00(+0.00%)
Apr 13, 2007 134.75 135.75 134.75 134.75 310 -1.65(-1.21%)
Apr 12, 2007 136.40 136.40 136.40 136.40 0 +0.00(+0.00%)
Apr 11, 2007 136.40 136.40 136.40 136.40 125 +0.40(+0.29%)
Apr 10, 2007 136.00 136.50 135.00 136.00 961 +2.00(+1.49%)
Apr 09, 2007 134.00 134.00 134.00 134.00 300 +0.00(+0.00%)
Apr 05, 2007 134.00 134.00 134.00 134.00 300 +2.50(+1.90%)
Apr 04, 2007 131.50 131.50 131.50 131.50 100 +1.00(+0.77%)
Apr 03, 2007 130.50 130.50 130.50 130.50 0 +0.00(+0.00%)
Apr 02, 2007 130.50 131.50 130.50 130.50 289 +3.50(+2.76%)
Mar 30, 2007 127.00 127.00 127.00 127.00 0 +0.00(+0.00%)
Mar 29, 2007 127.00 127.00 127.00 127.00 750 +2.50(+2.01%)
Mar 28, 2007 124.50 126.00 124.50 124.50 320 -1.00(-0.80%)
Mar 27, 2007 125.50 125.50 125.50 125.50 100 +1.00(+0.80%)
Mar 26, 2007 124.50 124.50 124.50 124.50 0 +0.00(+0.00%)
Mar 23, 2007 124.50 124.50 124.50 124.50 0 +0.00(+0.00%)
Mar 22, 2007 124.50 124.50 124.50 124.50 399 +1.75(+1.43%)
Mar 21, 2007 122.75 122.75 122.75 122.75 928 +1.25(+1.03%)
Mar 20, 2007 121.50 121.50 121.50 121.50 1,549 +4.00(+3.40%)
Mar 19, 2007 117.50 117.50 117.50 117.50 0 +0.00(+0.00%)
Mar 16, 2007 117.50 117.50 117.50 117.50 200 +0.25(+0.21%)
Mar 15, 2007 117.25 118.00 117.25 117.25 245 +4.25(+3.76%)
Mar 14, 2007 113.00 113.00 113.00 113.00 2,000 -7.25(-6.03%)
Mar 13, 2007 120.25 120.25 120.25 120.25 0 +0.00(+0.00%)
Mar 12, 2007 120.25 120.25 120.25 120.25 0 +0.00(+0.00%)
Mar 09, 2007 120.25 120.25 120.25 120.25 0 +0.00(+0.00%)
Mar 08, 2007 120.25 120.25 120.25 120.25 120 +3.25(+2.78%)
Mar 07, 2007 117.00 117.00 117.00 117.00 459 +1.00(+0.86%)
Mar 06, 2007 116.00 116.00 116.00 116.00 0 +0.00(+0.00%)
Mar 05, 2007 116.00 116.00 113.75 116.00 200 +1.50(+1.31%)
Mar 02, 2007 114.75 117.00 114.50 114.50 300 -0.25(-0.22%)
Mar 01, 2007 114.75 114.75 114.75 114.75 240 -10.25(-8.20%)
Feb 28, 2007 125.00 125.00 125.00 125.00 0 +0.00(+0.00%)
Feb 27, 2007 125.00 125.00 125.00 125.00 0 +0.00(+0.00%)
Feb 26, 2007 125.00 125.00 125.00 125.00 0 +0.00(+0.00%)
Feb 23, 2007 125.00 125.00 125.00 125.00 0 +0.00(+0.00%)
Feb 22, 2007 125.00 125.00 124.50 125.00 232 +0.00(+0.00%)
Feb 21, 2007 125.00 125.00 125.00 125.00 0 +0.00(+0.00%)
Feb 20, 2007 125.00 126.25 125.00 125.00 350 -2.00(-1.57%)
Feb 16, 2007 127.00 128.50 127.00 127.00 875 +0.50(+0.40%)
Feb 15, 2007 126.50 126.50 126.50 126.50 101 -2.50(-1.94%)
Feb 14, 2007 129.00 129.00 129.00 129.00 600 +2.50(+1.98%)
Feb 13, 2007 126.50 126.90 126.50 126.50 200 -2.00(-1.56%)
Feb 12, 2007 128.50 128.50 128.50 128.50 0 +0.00(+0.00%)
Feb 09, 2007 128.50 128.50 128.50 128.50 0 +0.00(+0.00%)
Feb 08, 2007 128.50 128.50 128.50 128.50 115 +3.50(+2.80%)
Feb 07, 2007 125.00 125.00 125.00 125.00 0 +0.00(+0.00%)
Feb 06, 2007 125.00 125.50 125.00 125.00 200 +2.50(+2.04%)
Feb 05, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Feb 02, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Feb 01, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Jan 31, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Jan 30, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Jan 29, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Jan 26, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Jan 25, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Jan 24, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Jan 23, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Jan 22, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Jan 19, 2007 122.50 122.50 122.50 122.50 0 +0.00(+0.00%)
Jan 18, 2007 122.50 122.50 122.50 122.50 608 +0.00(+0.00%)
Jan 17, 2007 122.50 123.00 122.50 122.50 348 -1.25(-1.01%)
Jan 16, 2007 123.75 123.75 123.75 123.75 447 +0.25(+0.20%)
Jan 12, 2007 123.50 123.50 123.50 123.50 0 +0.00(+0.00%)
Jan 11, 2007 123.50 123.50 123.50 123.50 0 +0.00(+0.00%)
Jan 10, 2007 123.50 123.50 123.50 123.50 250 -0.75(-0.60%)
Jan 09, 2007 124.25 124.25 124.25 124.25 0 +0.00(+0.00%)
Jan 08, 2007 124.25 124.25 124.25 124.25 0 +0.00(+0.00%)
Jan 05, 2007 124.25 125.50 123.50 124.25 300 -5.50(-4.24%)
Jan 04, 2007 134.50 131.25 129.00 129.75 2,400 -4.75(-3.53%)
Jan 03, 2007 134.50 134.50 134.50 134.50 0 +0.00(+0.00%)
Dec 29, 2006 134.50 136.00 134.50 134.50 1,150 +1.00(+0.75%)
Dec 28, 2006 133.50 133.50 133.50 133.50 0 +0.00(+0.00%)
Dec 27, 2006 133.50 135.00 133.50 133.50 400 +3.50(+2.69%)
Dec 26, 2006 130.00 130.00 130.00 130.00 100 -2.93(-2.20%)
Dec 22, 2006 132.93 133.50 132.93 132.93 600 +1.43(+1.09%)
Dec 21, 2006 131.50 131.50 130.50 131.50 300 +3.50(+2.73%)
Dec 20, 2006 128.00 128.00 128.00 128.00 0 +0.00(+0.00%)
Dec 19, 2006 128.00 128.00 128.00 128.00 0 +0.00(+0.00%)
Dec 18, 2006 128.00 128.00 128.00 128.00 0 +0.00(+0.00%)
Dec 15, 2006 128.00 128.00 128.00 128.00 0 +0.00(+0.00%)
Dec 14, 2006 128.00 128.00 126.75 128.00 500 +1.50(+1.19%)
Dec 13, 2006 126.50 126.50 126.35 126.50 500 +4.50(+3.69%)
Dec 12, 2006 122.00 122.00 122.00 122.00 0 +0.00(+0.00%)
Dec 11, 2006 122.00 124.25 122.00 122.00 30,850 +0.00(+0.00%)
Dec 08, 2006 122.00 122.00 122.00 122.00 0 +0.00(+0.00%)
Dec 07, 2006 122.00 122.00 122.00 122.00 0 +0.00(+0.00%)
Dec 06, 2006 122.00 123.50 122.00 122.00 400 +1.00(+0.83%)
Dec 05, 2006 121.00 121.00 121.00 121.00 1,000 +2.50(+2.11%)
Dec 04, 2006 118.50 118.50 118.50 118.50 493 +3.25(+2.82%)
Dec 01, 2006 115.25 117.00 114.50 115.25 1,300 +3.25(+2.90%)
Nov 30, 2006 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Nov 29, 2006 112.00 112.00 112.00 112.00 1,606 +6.00(+5.66%)
Nov 28, 2006 106.00 106.00 106.00 106.00 570 -1.75(-1.62%)
Nov 27, 2006 107.75 107.80 107.75 107.75 2,100 -1.60(-1.46%)
Nov 24, 2006 109.35 109.35 109.35 109.35 100 +0.00(+0.00%)
Nov 22, 2006 109.35 109.78 108.25 109.35 1,400 +3.35(+3.16%)
Nov 21, 2006 106.00 106.50 106.00 106.00 5,505 +0.50(+0.47%)
Nov 20, 2006 105.50 105.50 105.00 105.50 790 -0.50(-0.47%)
Nov 17, 2006 106.00 106.00 106.00 106.00 140 -2.00(-1.85%)
Nov 16, 2006 108.00 108.30 107.00 108.00 2,780 +3.00(+2.86%)
Nov 15, 2006 105.00 105.00 104.50 105.00 1,165 +2.25(+2.19%)
Nov 14, 2006 102.75 102.75 100.00 102.75 4,227 -2.00(-1.91%)
Nov 13, 2006 104.75 104.75 103.50 104.75 602 +7.50(+7.71%)
Nov 10, 2006 97.25 97.25 96.00 97.25 2,600 +1.60(+1.67%)
Nov 09, 2006 95.65 95.65 95.65 95.65 100 +0.00(+0.00%)
Nov 08, 2006 95.65 95.65 95.65 95.65 313 +0.00(+0.00%)
Nov 07, 2006 95.65 95.65 95.00 95.65 750 +0.65(+0.68%)
Nov 06, 2006 95.00 95.45 95.00 95.00 300 +2.00(+2.15%)
Nov 03, 2006 93.00 93.35 93.00 93.00 1,127 +0.60(+0.65%)
Nov 02, 2006 92.40 92.40 92.40 92.40 100 -1.10(-1.18%)
Nov 01, 2006 93.50 93.50 93.50 93.50 0 +0.00(+0.00%)
Oct 31, 2006 93.50 93.50 93.50 93.50 0 +0.00(+0.00%)
Oct 30, 2006 93.50 93.50 93.50 93.50 0 +0.00(+0.00%)
Oct 27, 2006 93.50 93.65 93.50 93.50 1,900 +1.50(+1.63%)
Oct 26, 2006 92.00 92.00 92.00 92.00 0 +0.00(+0.00%)
Oct 25, 2006 92.00 92.00 92.00 92.00 0 +0.00(+0.00%)
Oct 24, 2006 92.00 92.00 91.75 92.00 344 +1.75(+1.94%)
Oct 23, 2006 90.25 90.25 90.25 90.25 0 +0.00(+0.00%)
Oct 20, 2006 90.25 90.25 90.25 90.25 0 +0.00(+0.00%)
Oct 19, 2006 90.25 90.25 90.25 90.25 290 +0.60(+0.67%)
Oct 18, 2006 89.65 89.65 89.65 89.65 0 +0.00(+0.00%)
Oct 17, 2006 89.65 89.65 89.65 89.65 100 -1.35(-1.48%)
Oct 16, 2006 91.00 91.00 90.75 91.00 715 +1.00(+1.11%)
Oct 13, 2006 90.00 90.80 90.00 90.00 600 +3.20(+3.69%)
Oct 12, 2006 86.80 86.80 86.45 86.80 316 +0.30(+0.35%)
Oct 11, 2006 86.50 87.11 86.50 86.50 74,666 -1.75(-1.98%)
Oct 10, 2006 88.25 88.25 88.10 88.25 375 -0.25(-0.28%)
Oct 09, 2006 88.50 88.60 88.50 88.50 595 -1.10(-1.23%)
Oct 06, 2006 89.60 89.60 89.60 89.60 0 +0.00(+0.00%)
Oct 05, 2006 89.60 89.60 89.60 89.60 211 +0.00(+0.00%)
Oct 04, 2006 89.60 89.60 89.60 89.60 2,100 -0.15(-0.17%)
Oct 03, 2006 89.75 90.25 89.60 89.75 1,775 -0.10(-0.11%)
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.