Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 56.77 57.17 56.06 56.15 5,129,600 -0.14(-0.25%)
Aug 30, 2007 56.50 57.56 56.04 56.29 3,822,800 -0.71(-1.25%)
Aug 29, 2007 56.00 57.03 55.71 57.00 2,953,900 +1.41(+2.54%)
Aug 28, 2007 56.60 56.96 55.54 55.59 4,307,800 -1.31(-2.30%)
Aug 27, 2007 55.64 57.47 55.61 56.90 4,102,697 +1.10(+1.97%)
Aug 24, 2007 55.75 55.96 55.50 55.80 4,213,800 -0.07(-0.13%)
Aug 23, 2007 56.20 56.32 55.75 55.87 3,811,800 +0.05(+0.09%)
Aug 22, 2007 55.29 55.94 55.22 55.82 3,992,800 +0.80(+1.45%)
Aug 21, 2007 55.30 55.85 54.93 55.02 3,461,400 -0.80(-1.43%)
Aug 20, 2007 55.02 55.98 54.55 55.82 4,290,500 +1.36(+2.50%)
Aug 17, 2007 55.40 55.74 53.93 54.46 7,299,324 +0.34(+0.63%)
Aug 16, 2007 54.00 54.84 52.88 54.12 10,739,211 -0.60(-1.10%)
Aug 15, 2007 56.59 57.21 54.55 54.72 6,901,431 -1.65(-2.93%)
Aug 14, 2007 56.49 57.59 55.98 56.37 4,442,540 -0.12(-0.21%)
Aug 13, 2007 56.10 56.89 56.00 56.49 4,077,200 +0.48(+0.86%)
Aug 10, 2007 56.31 56.70 53.50 56.01 8,784,525 -0.77(-1.36%)
Aug 09, 2007 56.90 57.77 56.70 56.78 5,860,672 -0.97(-1.68%)
Aug 08, 2007 59.47 59.47 56.76 57.75 5,985,700 -1.12(-1.90%)
Aug 07, 2007 58.55 59.24 56.64 58.87 5,314,846 -0.08(-0.14%)
Aug 06, 2007 58.92 58.97 57.56 58.95 5,439,555 +0.35(+0.60%)
Aug 03, 2007 58.99 59.08 58.47 58.60 5,005,315 -0.45(-0.76%)
Aug 02, 2007 57.40 59.37 57.20 59.05 6,342,695 +1.90(+3.32%)
Aug 01, 2007 56.94 57.67 56.51 57.15 9,123,138 -0.36(-0.63%)
Jul 31, 2007 59.57 59.75 57.44 57.51 7,152,745 -1.93(-3.25%)
Jul 30, 2007 59.00 59.73 58.44 59.44 5,240,659 +0.83(+1.42%)
Jul 27, 2007 59.31 59.77 58.61 58.61 6,464,414 -0.81(-1.36%)
Jul 26, 2007 60.49 60.50 58.46 59.42 9,265,673 -1.46(-2.40%)
Jul 25, 2007 61.35 61.74 60.68 60.88 6,978,568 +0.20(+0.33%)
Jul 24, 2007 61.01 61.46 60.59 60.68 5,343,616 -0.77(-1.25%)
Jul 23, 2007 61.40 61.67 61.20 61.45 4,069,300 +0.49(+0.80%)
Jul 20, 2007 60.46 61.75 60.42 60.96 8,137,902 -0.02(-0.03%)
Jul 19, 2007 61.70 61.90 59.76 60.98 7,556,828 +0.44(+0.73%)
Jul 18, 2007 60.69 60.95 60.17 60.54 4,792,397 -0.30(-0.49%)
Jul 17, 2007 60.94 61.21 60.60 60.84 5,555,700 +0.24(+0.40%)
Jul 16, 2007 60.34 61.12 60.30 60.60 5,276,097 +0.46(+0.76%)
Jul 13, 2007 60.28 60.61 59.79 60.14 4,809,017 -0.30(-0.50%)
Jul 12, 2007 58.95 60.49 58.74 60.44 7,032,632 +1.70(+2.89%)
Jul 11, 2007 57.98 58.98 57.80 58.74 5,035,000 +0.92(+1.59%)
Jul 10, 2007 58.06 58.49 57.80 57.82 3,872,729 -0.71(-1.21%)
Jul 09, 2007 59.21 59.23 58.50 58.53 3,032,588 -0.55(-0.93%)
Jul 06, 2007 58.61 59.22 58.46 59.08 3,150,693 +0.72(+1.23%)
Jul 05, 2007 57.05 58.59 57.05 58.36 4,983,670 +1.16(+2.03%)
Jul 03, 2007 57.32 57.59 56.97 57.20 1,784,300 +0.12(+0.21%)
Jul 02, 2007 56.70 57.50 56.61 57.08 4,293,322 +0.80(+1.42%)
Jun 29, 2007 56.51 56.82 55.99 56.28 3,921,325 -0.10(-0.18%)
Jun 28, 2007 56.31 57.30 56.06 56.38 3,975,367 +0.07(+0.12%)
Jun 27, 2007 55.81 56.37 55.49 56.31 4,796,509 +0.30(+0.54%)
Jun 26, 2007 55.90 56.43 55.68 56.01 6,656,709 +0.33(+0.59%)
Jun 25, 2007 55.82 56.33 55.34 55.68 3,567,633 +0.00(+0.00%)
Jun 22, 2007 56.18 56.25 55.55 55.68 6,236,100 -0.70(-1.24%)
Jun 21, 2007 56.55 56.83 55.62 56.38 5,044,879 -0.17(-0.30%)
Jun 20, 2007 57.96 58.20 56.46 56.55 5,180,900 -1.32(-2.28%)
Jun 19, 2007 57.60 58.28 57.52 57.87 3,252,700 +0.06(+0.10%)
Jun 18, 2007 59.24 59.24 57.70 57.81 4,341,400 -1.06(-1.80%)
Jun 15, 2007 58.64 59.14 58.24 58.87 7,291,400 +0.63(+1.08%)
Jun 14, 2007 57.65 58.46 57.50 58.24 4,383,700 +0.69(+1.20%)
Jun 13, 2007 57.02 57.65 56.76 57.55 5,369,600 +0.91(+1.61%)
Jun 12, 2007 57.00 57.15 56.41 56.64 4,337,100 -0.38(-0.67%)
Jun 11, 2007 57.25 57.40 56.91 57.02 4,577,373 -0.36(-0.63%)
Jun 08, 2007 56.39 57.41 56.20 57.38 4,053,054 +0.98(+1.74%)
Jun 07, 2007 57.34 57.47 56.40 56.40 5,947,096 -0.94(-1.64%)
Jun 06, 2007 58.18 58.09 56.98 57.34 5,501,158 -0.84(-1.44%)
Jun 05, 2007 58.45 58.65 57.96 58.18 5,538,921 -0.44(-0.75%)
Jun 04, 2007 58.50 58.98 58.28 58.62 4,766,600 -0.18(-0.31%)
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.