Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 65.04 66.00 64.35 66.00 3,455,499 +0.92(+1.41%)
Oct 30, 2007 65.98 65.98 64.71 65.08 3,632,424 -1.14(-1.72%)
Oct 29, 2007 67.40 67.40 65.51 66.22 4,279,233 -0.64(-0.96%)
Oct 26, 2007 65.96 67.00 64.61 66.86 8,072,503 +2.64(+4.11%)
Oct 25, 2007 64.93 66.21 60.26 64.22 21,583,338 -5.96(-8.49%)
Oct 24, 2007 71.00 71.19 68.47 70.18 5,362,158 -0.99(-1.39%)
Oct 23, 2007 70.90 71.54 70.00 71.17 3,936,398 +1.47(+2.11%)
Oct 22, 2007 69.24 70.49 67.96 69.70 3,880,900 -0.26(-0.37%)
Oct 19, 2007 71.65 72.23 69.75 69.96 4,841,532 -1.69(-2.36%)
Oct 18, 2007 72.25 72.86 71.16 71.65 2,668,527 -0.62(-0.86%)
Oct 17, 2007 73.50 73.52 70.57 72.27 3,197,597 -0.17(-0.23%)
Oct 16, 2007 73.24 73.25 71.77 72.44 2,907,506 -0.14(-0.19%)
Oct 15, 2007 74.01 74.74 71.70 72.58 3,189,208 -1.42(-1.92%)
Oct 12, 2007 72.64 74.24 72.51 74.00 2,842,272 +1.85(+2.56%)
Oct 11, 2007 75.42 75.44 71.43 72.15 5,031,808 -3.03(-4.03%)
Oct 10, 2007 73.40 75.34 73.20 75.18 3,407,304 +1.63(+2.22%)
Oct 09, 2007 72.31 73.82 71.90 73.55 2,822,348 +1.55(+2.15%)
Oct 08, 2007 72.23 72.84 71.77 72.00 1,751,066 -0.71(-0.98%)
Oct 05, 2007 72.52 72.91 71.35 72.71 2,563,030 +0.33(+0.46%)
Oct 04, 2007 71.84 72.82 71.30 72.38 2,117,607 +0.84(+1.17%)
Oct 03, 2007 71.64 72.09 71.26 71.54 2,225,295 -0.45(-0.63%)
Oct 02, 2007 72.77 72.79 71.64 71.99 2,133,508 -0.70(-0.96%)
Oct 01, 2007 71.38 72.75 71.30 72.69 3,560,800 +1.38(+1.94%)
Sep 28, 2007 71.04 72.08 70.86 71.31 4,404,056 +0.04(+0.06%)
Sep 27, 2007 72.02 72.15 70.34 71.27 3,727,230 -0.24(-0.34%)
Sep 26, 2007 70.31 72.06 69.39 71.51 3,771,093 +1.75(+2.51%)
Sep 25, 2007 71.40 71.73 69.67 69.76 4,286,001 -2.44(-3.38%)
Sep 24, 2007 70.45 72.23 70.05 72.20 4,083,354 +1.57(+2.22%)
Sep 21, 2007 69.66 70.71 69.31 70.63 5,332,221 +1.32(+1.90%)
Sep 20, 2007 69.45 70.20 69.24 69.31 3,004,115 +0.01(+0.01%)
Sep 19, 2007 69.86 70.31 68.56 69.30 4,146,731 +0.01(+0.01%)
Sep 18, 2007 67.31 69.29 67.00 69.29 4,190,824 +1.54(+2.27%)
Sep 17, 2007 68.86 69.00 66.86 67.75 3,218,707 -1.26(-1.83%)
Sep 14, 2007 68.44 69.80 68.43 69.01 3,839,179 +0.00(+0.00%)
Sep 13, 2007 69.40 69.97 68.26 69.01 3,551,769 -0.28(-0.40%)
Sep 12, 2007 68.21 69.99 67.98 69.29 4,339,413 +0.55(+0.80%)
Sep 11, 2007 66.57 68.90 66.50 68.74 4,977,313 +2.61(+3.95%)
Sep 10, 2007 65.24 66.70 64.83 66.13 3,063,631 +1.06(+1.63%)
Sep 07, 2007 65.61 66.25 64.96 65.07 3,716,045 -1.52(-2.28%)
Sep 06, 2007 65.48 67.32 65.39 66.59 4,786,646 +1.49(+2.29%)
Sep 05, 2007 65.75 65.99 65.04 65.10 3,889,274 -0.75(-1.14%)
Sep 04, 2007 64.00 65.92 63.44 65.85 4,421,768 +1.64(+2.55%)
Aug 31, 2007 64.12 64.30 63.67 64.21 3,423,069 +0.34(+0.53%)
Aug 30, 2007 61.20 64.00 61.11 63.87 5,837,527 +2.07(+3.35%)
Aug 29, 2007 60.41 61.85 59.98 61.80 2,951,383 +1.90(+3.17%)
Aug 28, 2007 59.40 60.52 59.40 59.90 3,267,363 +0.45(+0.76%)
Aug 27, 2007 59.51 59.98 59.26 59.45 2,584,515 -0.35(-0.59%)
Aug 24, 2007 59.99 60.29 59.24 59.80 2,510,654 -0.46(-0.76%)
Aug 23, 2007 59.80 60.54 59.54 60.26 2,753,153 +0.37(+0.62%)
Aug 22, 2007 60.00 60.17 59.22 59.89 2,735,787 +0.13(+0.22%)
Aug 21, 2007 58.05 59.93 58.05 59.76 3,025,203 +1.05(+1.79%)
Aug 20, 2007 59.05 59.09 56.66 58.71 3,754,509 -0.56(-0.94%)
Aug 17, 2007 59.26 59.98 57.65 59.27 4,765,467 +0.42(+0.71%)
Aug 16, 2007 59.42 60.11 57.41 58.85 6,217,189 -1.36(-2.26%)
Aug 15, 2007 60.20 61.59 59.74 60.21 5,357,112 +0.02(+0.03%)
Aug 14, 2007 60.26 61.00 59.89 60.19 3,037,751 -0.19(-0.31%)
Aug 13, 2007 59.75 60.92 59.21 60.38 3,556,153 +0.81(+1.36%)
Aug 10, 2007 59.18 60.22 58.31 59.57 3,448,324 -0.14(-0.23%)
Aug 09, 2007 60.55 61.99 59.71 59.71 4,559,073 -1.91(-3.10%)
Aug 08, 2007 61.84 62.11 60.48 61.62 4,252,843 +0.64(+1.05%)
Aug 07, 2007 60.51 61.48 60.09 60.98 4,476,027 -0.03(-0.05%)
Aug 06, 2007 59.71 61.01 59.12 61.01 4,271,380 +1.55(+2.61%)
Aug 03, 2007 60.00 60.75 59.46 59.46 3,201,975 -0.96(-1.59%)
Aug 02, 2007 60.27 60.62 59.33 60.42 3,460,423 +0.40(+0.67%)
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.