Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 77.78 78.95 76.89 78.62 8,873,400 +1.27(+1.64%)
Oct 30, 2007 77.66 77.66 77.01 77.35 5,608,900 -0.77(-0.99%)
Oct 29, 2007 78.27 78.32 77.65 78.12 6,881,100 +0.43(+0.55%)
Oct 26, 2007 76.87 77.74 76.67 77.69 8,544,200 +1.66(+2.18%)
Oct 25, 2007 75.94 76.62 75.06 76.03 6,487,200 +0.51(+0.68%)
Oct 24, 2007 74.84 75.59 74.79 75.52 5,660,800 +0.29(+0.39%)
Oct 23, 2007 75.11 75.26 74.63 75.23 3,097,000 +0.63(+0.84%)
Oct 22, 2007 74.09 74.77 73.84 74.60 8,637,800 -1.10(-1.45%)
Oct 19, 2007 76.09 76.29 74.51 75.70 9,509,400 -0.30(-0.39%)
Oct 18, 2007 75.38 76.00 75.33 76.00 5,645,400 +1.50(+2.01%)
Oct 17, 2007 75.31 75.66 74.31 74.50 9,355,400 -0.62(-0.83%)
Oct 16, 2007 74.87 75.45 73.78 75.12 6,622,900 -0.02(-0.03%)
Oct 15, 2007 74.99 75.20 74.49 75.14 6,705,300 +0.55(+0.74%)
Oct 12, 2007 73.93 74.59 73.75 74.59 3,604,200 +0.68(+0.92%)
Oct 11, 2007 73.98 74.59 73.28 73.91 10,291,000 +0.55(+0.75%)
Oct 10, 2007 73.60 73.82 72.63 73.36 4,615,100 +0.27(+0.37%)
Oct 09, 2007 72.29 73.30 71.98 73.09 7,416,400 +0.56(+0.77%)
Oct 08, 2007 72.66 72.89 72.28 72.53 3,447,600 -0.87(-1.19%)
Oct 05, 2007 72.80 73.64 71.88 73.40 10,597,200 +0.53(+0.73%)
Oct 04, 2007 71.80 73.06 71.24 72.87 9,178,500 +0.97(+1.35%)
Oct 03, 2007 72.25 72.65 71.35 71.90 8,186,900 -0.45(-0.62%)
Oct 02, 2007 72.45 72.68 71.63 72.35 10,720,000 -1.55(-2.10%)
Oct 01, 2007 73.49 73.98 73.29 73.90 4,823,700 +0.39(+0.53%)
Sep 28, 2007 73.19 73.80 72.74 73.51 8,837,600 +0.81(+1.11%)
Sep 27, 2007 72.65 72.80 72.17 72.70 5,728,200 +0.70(+0.97%)
Sep 26, 2007 72.25 72.93 71.85 72.00 9,418,300 -0.33(-0.46%)
Sep 25, 2007 71.82 72.59 71.64 72.33 5,503,500 +0.05(+0.07%)
Sep 24, 2007 72.57 72.63 71.82 72.28 6,475,100 -0.06(-0.08%)
Sep 21, 2007 72.65 73.00 71.47 72.34 9,936,900 -0.38(-0.52%)
Sep 20, 2007 72.15 73.10 71.95 72.72 11,945,300 +1.29(+1.81%)
Sep 19, 2007 71.74 71.80 71.25 71.43 10,937,800 -0.27(-0.38%)
Sep 18, 2007 71.20 72.00 70.40 71.70 14,256,200 +0.73(+1.03%)
Sep 17, 2007 70.40 71.24 70.35 70.97 7,457,800 +0.98(+1.40%)
Sep 14, 2007 69.90 70.97 69.86 69.99 7,733,200 -0.09(-0.13%)
Sep 13, 2007 70.07 70.26 69.61 70.08 4,612,400 -0.38(-0.54%)
Sep 12, 2007 70.50 70.63 69.83 70.46 8,036,500 -0.06(-0.09%)
Sep 11, 2007 69.86 70.70 69.52 70.52 11,182,400 +0.90(+1.29%)
Sep 10, 2007 69.96 69.96 68.73 69.62 7,598,600 +0.23(+0.33%)
Sep 07, 2007 69.26 70.00 69.00 69.39 14,959,900 +0.53(+0.77%)
Sep 06, 2007 67.92 69.08 67.89 68.86 15,880,800 +1.30(+1.92%)
Sep 05, 2007 67.35 67.62 67.18 67.56 6,268,300 +0.12(+0.18%)
Sep 04, 2007 66.74 67.66 66.59 67.44 6,640,300 +0.92(+1.38%)
Aug 31, 2007 66.61 66.77 66.46 66.52 4,089,900 +0.72(+1.09%)
Aug 30, 2007 65.87 66.10 65.63 65.80 3,027,700 -0.27(-0.41%)
Aug 29, 2007 65.89 66.20 65.73 66.07 4,469,800 +0.48(+0.73%)
Aug 28, 2007 65.95 66.10 65.48 65.59 3,473,100 -0.39(-0.59%)
Aug 27, 2007 66.01 66.05 65.86 65.98 1,864,300 -0.13(-0.20%)
Aug 24, 2007 65.42 66.21 65.31 66.11 3,648,300 +0.80(+1.22%)
Aug 23, 2007 65.64 65.80 65.13 65.31 3,027,400 -0.09(-0.14%)
Aug 22, 2007 65.22 65.53 65.17 65.40 4,251,100 +0.33(+0.51%)
Aug 21, 2007 65.18 65.30 64.73 65.07 4,478,600 -0.05(-0.08%)
Aug 20, 2007 65.06 65.40 64.78 65.12 4,475,200 +0.11(+0.17%)
Aug 17, 2007 64.56 65.73 64.56 65.01 6,374,300 +0.33(+0.51%)
Aug 16, 2007 65.49 65.81 63.47 64.68 18,367,400 -1.45(-2.19%)
Aug 15, 2007 65.78 66.43 65.57 66.13 5,886,400 -0.16(-0.24%)
Aug 14, 2007 66.25 66.50 65.95 66.29 4,748,800 +0.03(+0.05%)
Aug 13, 2007 66.45 66.52 66.18 66.26 3,643,700 -0.31(-0.47%)
Aug 10, 2007 65.44 66.96 65.44 66.57 8,831,700 +1.11(+1.70%)
Aug 09, 2007 65.95 65.95 65.24 65.46 9,407,200 -1.31(-1.96%)
Aug 08, 2007 66.73 67.54 66.18 66.77 4,252,100 +0.29(+0.44%)
Aug 07, 2007 66.20 66.58 65.91 66.48 4,147,200 -0.04(-0.06%)
Aug 06, 2007 66.66 66.67 66.21 66.52 2,973,200 -0.27(-0.40%)
Aug 03, 2007 66.83 66.89 65.89 66.79 10,734,800 +0.90(+1.37%)
Aug 02, 2007 65.96 66.01 65.55 65.89 5,331,500 -0.04(-0.06%)
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.