Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 76.77 77.14 76.27 76.54 2,467,085 -0.33(-0.43%)
Dec 28, 2007 77.25 77.53 76.61 76.87 1,969,845 +0.03(+0.04%)
Dec 27, 2007 78.08 78.20 76.53 76.84 2,368,055 -0.98(-1.26%)
Dec 26, 2007 78.16 78.33 77.16 77.82 2,529,389 -0.36(-0.46%)
Dec 24, 2007 77.78 78.85 77.75 78.18 2,477,770 +0.35(+0.45%)
Dec 21, 2007 76.59 78.00 76.59 77.83 6,667,597 +1.43(+1.87%)
Dec 20, 2007 76.20 76.48 75.55 76.40 3,471,554 +0.60(+0.79%)
Dec 19, 2007 76.05 76.60 74.95 75.80 3,843,937 -0.12(-0.16%)
Dec 18, 2007 75.80 76.18 74.63 75.92 4,397,322 +0.88(+1.17%)
Dec 17, 2007 76.48 76.65 74.83 75.04 4,470,305 -1.65(-2.15%)
Dec 14, 2007 77.10 77.97 76.45 76.69 5,065,142 -0.92(-1.19%)
Dec 13, 2007 76.56 77.81 75.50 77.61 3,458,550 +0.83(+1.08%)
Dec 12, 2007 78.26 78.26 75.80 76.78 5,224,281 +0.36(+0.47%)
Dec 11, 2007 78.83 79.30 76.26 76.42 5,598,974 -2.41(-3.06%)
Dec 10, 2007 78.13 78.95 78.13 78.83 2,401,091 +0.76(+0.97%)
Dec 07, 2007 77.87 78.40 77.42 78.07 3,622,373 +0.08(+0.10%)
Dec 06, 2007 76.82 78.04 76.22 77.99 4,550,521 +1.14(+1.48%)
Dec 05, 2007 76.20 76.93 76.00 76.85 4,847,622 +2.10(+2.81%)
Dec 04, 2007 74.33 75.39 74.33 74.75 3,440,349 -0.18(-0.24%)
Dec 03, 2007 74.02 75.30 74.02 74.93 4,781,380 +0.16(+0.21%)
Nov 30, 2007 76.17 76.56 74.49 74.77 5,345,414 -0.67(-0.89%)
Nov 29, 2007 75.75 75.92 75.19 75.44 3,190,399 -0.41(-0.54%)
Nov 28, 2007 74.71 76.26 74.09 75.85 5,746,754 +1.85(+2.50%)
Nov 27, 2007 73.14 74.26 72.60 74.00 5,244,938 +1.32(+1.82%)
Nov 26, 2007 73.44 74.22 72.60 72.68 3,940,105 -0.78(-1.06%)
Nov 23, 2007 73.12 73.53 72.80 73.46 1,473,198 +0.68(+0.93%)
Nov 21, 2007 72.71 74.13 72.68 72.78 4,394,529 -1.54(-2.07%)
Nov 20, 2007 73.80 75.00 73.56 74.32 5,331,113 +0.79(+1.07%)
Nov 19, 2007 73.85 74.08 72.83 73.53 5,527,383 -0.77(-1.04%)
Nov 16, 2007 74.60 74.76 73.37 74.30 4,670,003 +0.35(+0.47%)
Nov 15, 2007 74.77 74.85 73.38 73.95 4,676,779 -0.97(-1.29%)
Nov 14, 2007 75.69 75.83 74.72 74.92 3,658,243 -0.41(-0.54%)
Nov 13, 2007 74.40 75.37 74.00 75.33 4,360,885 +1.40(+1.89%)
Nov 12, 2007 73.23 74.82 73.23 73.93 5,271,146 +0.42(+0.57%)
Nov 09, 2007 74.31 74.47 73.42 73.51 6,889,435 -1.19(-1.59%)
Nov 08, 2007 74.82 75.14 74.02 74.70 6,180,191 +0.24(+0.32%)
Nov 07, 2007 76.11 76.47 74.37 74.46 4,954,682 -2.16(-2.82%)
Nov 06, 2007 76.17 76.75 75.61 76.62 3,531,808 +0.51(+0.67%)
Nov 05, 2007 75.00 76.51 75.00 76.11 3,896,780 +0.46(+0.61%)
Nov 02, 2007 74.90 75.90 74.50 75.65 3,816,400 +0.93(+1.24%)
Nov 01, 2007 75.11 76.03 74.59 74.72 5,299,400 -1.87(-2.44%)
Oct 31, 2007 75.88 76.71 75.30 76.59 5,291,600 +0.77(+1.02%)
Oct 30, 2007 75.55 76.49 75.39 75.82 3,754,600 +0.04(+0.05%)
Oct 29, 2007 75.67 76.04 75.21 75.78 2,989,300 +0.34(+0.45%)
Oct 26, 2007 76.11 76.32 74.94 75.44 5,768,300 -0.28(-0.37%)
Oct 25, 2007 76.75 76.95 75.39 75.72 5,572,700 -0.77(-1.01%)
Oct 24, 2007 75.81 76.65 75.20 76.49 5,271,500 +0.47(+0.62%)
Oct 23, 2007 76.45 76.60 75.42 76.02 4,091,800 +0.22(+0.29%)
Oct 22, 2007 75.49 76.55 75.13 75.80 5,903,600 -0.20(-0.26%)
Oct 19, 2007 77.27 77.60 75.87 76.00 9,961,700 -1.43(-1.85%)
Oct 18, 2007 76.77 78.24 76.52 77.43 6,536,400 +0.63(+0.82%)
Oct 17, 2007 80.08 80.49 75.57 76.80 14,337,981 -2.85(-3.58%)
Oct 16, 2007 80.13 80.73 79.13 79.65 4,012,500 -0.22(-0.28%)
Oct 15, 2007 81.17 81.17 79.27 79.87 3,239,500 -0.45(-0.56%)
Oct 12, 2007 79.58 80.62 79.08 80.32 2,958,442 +1.07(+1.35%)
Oct 11, 2007 80.86 81.20 78.64 79.25 4,724,000 -1.25(-1.55%)
Oct 10, 2007 81.32 81.50 79.39 80.50 3,476,800 -0.70(-0.86%)
Oct 09, 2007 80.30 81.46 80.20 81.20 2,957,700 +0.84(+1.05%)
Oct 08, 2007 80.84 81.28 80.21 80.36 3,212,000 -0.48(-0.59%)
Oct 05, 2007 80.24 81.15 80.24 80.84 4,035,856 +0.75(+0.94%)
Oct 04, 2007 80.08 80.70 79.60 80.09 2,251,500 +0.42(+0.53%)
Oct 03, 2007 80.40 80.70 79.39 79.67 4,402,200 -0.95(-1.18%)
Oct 02, 2007 82.00 82.50 80.22 80.62 4,346,817 -1.45(-1.77%)
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.