Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 76.77 77.45 76.01 77.45 2,583,949 +0.40(+0.51%)
Dec 28, 2007 77.51 77.51 75.98 77.06 2,439,151 +0.51(+0.66%)
Dec 27, 2007 78.13 78.13 76.55 76.55 2,308,437 -1.35(-1.74%)
Dec 26, 2007 78.19 78.19 76.95 77.90 3,144,324 -0.45(-0.58%)
Dec 24, 2007 78.05 79.22 76.89 78.35 5,318,168 -1.89(-2.36%)
Dec 21, 2007 79.58 80.25 78.67 80.25 5,744,323 +1.10(+1.39%)
Dec 20, 2007 79.03 79.54 78.37 79.14 3,281,389 +0.85(+1.08%)
Dec 19, 2007 78.30 79.12 77.40 78.30 3,608,990 +0.17(+0.22%)
Dec 18, 2007 78.79 79.16 76.83 78.13 4,426,348 +0.06(+0.07%)
Dec 17, 2007 78.74 79.87 77.84 78.07 3,653,594 -0.85(-1.08%)
Dec 14, 2007 78.78 80.25 78.24 78.92 4,040,024 -0.22(-0.28%)
Dec 13, 2007 77.16 79.37 76.04 79.14 5,529,616 +1.45(+1.86%)
Dec 12, 2007 78.79 78.79 76.64 77.70 4,249,346 +0.79(+1.03%)
Dec 11, 2007 79.60 80.16 76.10 76.90 5,383,898 -2.41(-3.04%)
Dec 10, 2007 79.65 80.67 78.92 79.31 4,698,839 -0.51(-0.64%)
Dec 07, 2007 79.01 80.25 78.47 79.82 4,255,652 +0.81(+1.03%)
Dec 06, 2007 78.38 79.01 77.82 79.01 4,954,262 +0.29(+0.37%)
Dec 05, 2007 76.32 79.02 76.32 78.72 8,313,648 +3.05(+4.03%)
Dec 04, 2007 74.53 77.55 74.53 75.67 8,339,485 +1.07(+1.43%)
Dec 03, 2007 74.29 75.63 73.92 74.61 3,636,341 +0.25(+0.33%)
Nov 30, 2007 75.64 75.93 73.34 74.36 4,795,506 -0.05(-0.06%)
Nov 29, 2007 73.68 75.05 73.16 74.40 5,425,083 +0.63(+0.86%)
Nov 28, 2007 70.79 73.84 70.79 73.77 8,299,548 +3.43(+4.88%)
Nov 27, 2007 71.00 71.46 69.37 70.34 5,525,223 -0.19(-0.27%)
Nov 26, 2007 71.98 72.54 70.52 70.53 3,822,244 -1.59(-2.20%)
Nov 23, 2007 71.81 72.13 71.28 72.12 1,786,581 +0.67(+0.94%)
Nov 21, 2007 72.51 73.16 70.89 71.44 6,047,876 -1.82(-2.48%)
Nov 20, 2007 73.47 75.14 71.58 73.26 6,608,819 -0.24(-0.32%)
Nov 19, 2007 73.16 75.04 73.16 73.50 4,417,172 -0.20(-0.27%)
Nov 16, 2007 73.51 73.82 72.43 73.70 4,651,852 +0.54(+0.73%)
Nov 15, 2007 73.11 74.06 72.48 73.16 4,158,223 -0.39(-0.53%)
Nov 14, 2007 73.95 74.37 73.24 73.55 5,140,998 +0.44(+0.61%)
Nov 13, 2007 71.90 73.10 71.13 73.10 5,235,239 +1.66(+2.32%)
Nov 12, 2007 72.48 73.72 70.56 71.44 5,331,578 -1.57(-2.15%)
Nov 09, 2007 73.64 75.03 72.43 73.01 4,180,588 -1.76(-2.36%)
Nov 08, 2007 73.96 75.92 72.80 74.78 5,476,668 +0.26(+0.35%)
Nov 07, 2007 75.08 75.93 74.28 74.52 5,186,267 -1.03(-1.36%)
Nov 06, 2007 74.11 75.71 72.56 75.54 7,003,610 +1.85(+2.50%)
Nov 05, 2007 72.26 75.02 72.26 73.70 5,056,058 +0.34(+0.46%)
Nov 02, 2007 73.56 74.19 72.26 73.36 7,436,487 +0.09(+0.12%)
Nov 01, 2007 74.73 75.91 72.99 73.27 7,653,487 -1.95(-2.59%)
Oct 31, 2007 74.63 75.39 73.16 75.22 6,666,798 +1.14(+1.55%)
Oct 30, 2007 74.59 74.99 73.89 74.08 3,763,415 -0.67(-0.89%)
Oct 29, 2007 75.41 75.86 74.01 74.74 5,300,135 -0.11(-0.15%)
Oct 26, 2007 76.99 77.12 74.53 74.85 6,996,285 -1.03(-1.36%)
Oct 25, 2007 73.56 78.24 73.49 75.89 15,523,090 +2.50(+3.41%)
Oct 24, 2007 71.92 75.12 71.81 73.39 15,926,092 +1.74(+2.43%)
Oct 23, 2007 70.08 71.95 70.04 71.65 5,455,136 +1.80(+2.57%)
Oct 22, 2007 69.10 70.14 68.76 69.85 3,331,184 +0.57(+0.82%)
Oct 19, 2007 69.89 70.24 69.28 69.28 6,192,939 -1.05(-1.49%)
Oct 18, 2007 69.66 70.92 69.27 70.33 3,569,442 +0.18(+0.26%)
Oct 17, 2007 70.67 71.04 69.27 70.15 4,794,390 +0.12(+0.18%)
Oct 16, 2007 70.00 70.38 69.44 70.03 3,725,329 -0.27(-0.39%)
Oct 15, 2007 71.02 71.08 69.92 70.30 2,757,239 -0.77(-1.08%)
Oct 12, 2007 70.11 71.54 69.66 71.07 3,932,702 +0.79(+1.12%)
Oct 11, 2007 71.33 71.58 69.12 70.28 4,692,533 -0.40(-0.56%)
Oct 10, 2007 71.24 71.28 70.37 70.68 3,253,241 -0.54(-0.76%)
Oct 09, 2007 71.04 71.22 70.08 71.22 3,806,815 +0.65(+0.93%)
Oct 08, 2007 71.03 71.30 69.70 70.56 3,867,929 -0.47(-0.66%)
Oct 05, 2007 68.79 71.08 68.79 71.03 7,708,225 +2.74(+4.02%)
Oct 04, 2007 69.09 69.53 67.91 68.29 3,364,842 -0.64(-0.94%)
Oct 03, 2007 68.08 69.54 68.02 68.93 6,269,110 +0.86(+1.26%)
Oct 02, 2007 68.53 68.86 67.60 68.07 5,218,649 -0.60(-0.88%)
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.