Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 73.29 73.98 72.48 73.04 649,600 -0.25(-0.34%)
Sep 27, 2007 73.55 73.74 72.39 73.29 529,800 +0.12(+0.16%)
Sep 26, 2007 72.75 73.83 72.74 73.17 732,876 +0.77(+1.06%)
Sep 25, 2007 71.80 72.70 71.80 72.40 727,500 +0.10(+0.14%)
Sep 24, 2007 71.00 72.72 71.00 72.30 845,000 +1.20(+1.69%)
Sep 21, 2007 70.28 71.58 69.75 71.10 937,600 +1.35(+1.94%)
Sep 20, 2007 69.20 70.08 69.18 69.75 815,000 +0.33(+0.48%)
Sep 19, 2007 69.35 69.93 69.16 69.42 814,700 +0.42(+0.61%)
Sep 18, 2007 68.90 69.39 68.04 69.00 1,463,900 +0.50(+0.73%)
Sep 17, 2007 69.88 70.00 68.34 68.50 679,900 -1.91(-2.71%)
Sep 14, 2007 69.15 71.00 69.01 70.41 1,047,500 +1.03(+1.48%)
Sep 13, 2007 68.95 69.60 68.64 69.38 725,800 +0.98(+1.43%)
Sep 12, 2007 68.18 68.63 67.79 68.40 722,800 +0.15(+0.22%)
Sep 11, 2007 66.90 68.43 66.71 68.25 812,300 +1.45(+2.17%)
Sep 10, 2007 67.00 67.44 66.19 66.80 487,400 -0.05(-0.07%)
Sep 07, 2007 67.30 67.70 66.73 66.85 512,900 -1.28(-1.88%)
Sep 06, 2007 67.36 68.13 67.15 68.13 474,500 +0.87(+1.29%)
Sep 05, 2007 68.20 68.66 67.03 67.26 1,084,600 -1.72(-2.49%)
Sep 04, 2007 68.75 69.11 67.65 68.98 842,400 +0.11(+0.16%)
Aug 31, 2007 69.45 69.70 68.77 68.87 610,700 +0.33(+0.48%)
Aug 30, 2007 67.30 69.10 67.30 68.54 799,200 +0.75(+1.11%)
Aug 29, 2007 66.52 67.81 66.44 67.79 460,200 +1.85(+2.81%)
Aug 28, 2007 67.79 67.79 65.74 65.94 544,200 -2.04(-3.00%)
Aug 27, 2007 68.04 68.49 67.74 67.98 483,768 -0.07(-0.10%)
Aug 24, 2007 67.10 68.05 67.01 68.05 723,300 +0.65(+0.96%)
Aug 23, 2007 68.30 68.38 67.24 67.40 705,800 -0.65(-0.96%)
Aug 22, 2007 66.89 68.24 66.50 68.05 881,900 +1.77(+2.67%)
Aug 21, 2007 65.27 66.54 64.75 66.28 746,692 +0.39(+0.59%)
Aug 20, 2007 64.95 66.17 64.77 65.89 806,607 +0.92(+1.42%)
Aug 17, 2007 64.75 66.19 63.39 64.97 1,130,500 +2.07(+3.29%)
Aug 16, 2007 63.85 64.15 61.38 62.90 1,401,070 -1.36(-2.12%)
Aug 15, 2007 65.89 66.29 64.16 64.26 713,100 -1.54(-2.34%)
Aug 14, 2007 67.41 67.77 65.80 65.80 808,300 -1.59(-2.36%)
Aug 13, 2007 66.22 70.86 66.22 67.39 1,044,200 -0.72(-1.06%)
Aug 10, 2007 67.99 68.84 66.49 68.11 1,166,491 -0.08(-0.12%)
Aug 09, 2007 68.00 69.07 67.50 68.19 1,717,926 -1.51(-2.17%)
Aug 08, 2007 69.17 69.78 69.06 69.70 1,291,644 +0.21(+0.30%)
Aug 07, 2007 69.61 70.07 69.07 69.49 1,482,400 -0.80(-1.14%)
Aug 06, 2007 69.90 70.61 69.52 70.29 1,426,634 +0.52(+0.75%)
Aug 03, 2007 70.71 70.87 69.69 69.77 1,620,712 -0.65(-0.92%)
Aug 02, 2007 69.40 70.53 69.40 70.42 945,661 +1.04(+1.50%)
Aug 01, 2007 69.14 69.54 67.99 69.38 2,084,299 +0.68(+0.99%)
Jul 31, 2007 70.99 71.00 68.70 68.70 1,938,670 -1.79(-2.54%)
Jul 30, 2007 71.35 71.92 70.48 70.49 2,107,200 -0.51(-0.72%)
Jul 27, 2007 68.92 71.39 68.78 71.00 2,055,555 +1.93(+2.79%)
Jul 26, 2007 71.41 72.48 61.25 69.07 4,175,416 -4.61(-6.26%)
Jul 25, 2007 73.70 74.56 73.17 73.68 1,303,268 +0.42(+0.57%)
Jul 24, 2007 74.07 74.69 73.16 73.26 811,977 -1.21(-1.62%)
Jul 23, 2007 74.15 74.67 73.57 74.47 702,746 +1.01(+1.37%)
Jul 20, 2007 74.48 74.54 73.39 73.46 780,905 -1.04(-1.40%)
Jul 19, 2007 73.60 74.60 73.30 74.50 737,700 +1.48(+2.03%)
Jul 18, 2007 73.29 73.33 72.24 73.02 635,500 -0.42(-0.57%)
Jul 17, 2007 73.30 73.99 73.29 73.44 618,000 +0.10(+0.14%)
Jul 16, 2007 73.18 73.64 72.98 73.34 426,600 -0.08(-0.11%)
Jul 13, 2007 73.10 73.69 72.90 73.42 377,800 +0.05(+0.07%)
Jul 12, 2007 72.66 73.37 72.36 73.37 532,800 +1.01(+1.40%)
Jul 11, 2007 71.23 72.41 71.00 72.36 508,100 +0.93(+1.30%)
Jul 10, 2007 72.40 72.45 71.42 71.43 747,800 -1.19(-1.64%)
Jul 09, 2007 72.49 72.88 72.01 72.62 524,500 +0.50(+0.69%)
Jul 06, 2007 72.10 72.23 71.70 72.12 368,300 -0.13(-0.18%)
Jul 05, 2007 71.66 72.35 71.57 72.25 382,700 +0.64(+0.89%)
Jul 03, 2007 71.61 71.99 71.39 71.61 248,200 +0.00(+0.00%)
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.