Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 73.07 73.49 72.46 73.40 7,979,464 +0.94(+1.29%)
Oct 30, 2007 72.40 73.40 72.21 72.46 10,132,834 +0.25(+0.35%)
Oct 29, 2007 71.30 72.66 70.90 72.21 12,000,360 +0.72(+1.01%)
Oct 26, 2007 71.65 71.88 70.76 71.48 6,965,176 +0.01(+0.02%)
Oct 25, 2007 70.63 73.68 68.49 71.47 10,973,134 +1.30(+1.85%)
Oct 24, 2007 71.24 71.53 69.25 70.17 13,050,434 -0.51(-0.73%)
Oct 23, 2007 71.29 71.44 70.10 70.69 8,206,205 +0.01(+0.02%)
Oct 22, 2007 69.35 70.75 68.94 70.67 10,664,629 +0.77(+1.10%)
Oct 19, 2007 71.87 72.21 69.82 69.90 12,367,807 -2.26(-3.14%)
Oct 18, 2007 70.99 72.32 70.57 72.17 9,083,485 +1.01(+1.41%)
Oct 17, 2007 71.86 72.25 70.45 71.16 10,889,892 -0.26(-0.36%)
Oct 16, 2007 70.35 71.72 69.26 71.42 13,224,131 +0.83(+1.17%)
Oct 15, 2007 71.45 71.84 70.31 70.60 10,844,728 -1.38(-1.92%)
Oct 12, 2007 71.55 72.65 71.04 71.98 12,769,461 +0.32(+0.45%)
Oct 11, 2007 74.07 74.13 70.69 71.66 17,724,966 -1.80(-2.45%)
Oct 10, 2007 75.11 76.23 72.24 73.46 33,989,424 -2.06(-2.73%)
Oct 09, 2007 75.43 75.76 74.19 75.53 7,474,597 +0.28(+0.38%)
Oct 08, 2007 76.87 76.87 74.51 75.24 7,144,632 -0.88(-1.15%)
Oct 05, 2007 78.47 78.54 75.26 76.12 11,149,677 -1.68(-2.15%)
Oct 04, 2007 78.28 78.69 77.76 77.80 4,635,435 -0.16(-0.21%)
Oct 03, 2007 78.41 78.71 77.61 77.96 4,910,264 -0.90(-1.14%)
Oct 02, 2007 79.37 79.77 78.37 78.86 6,172,922 -0.54(-0.68%)
Oct 01, 2007 78.50 79.66 78.33 79.40 4,937,397 +1.24(+1.58%)
Sep 28, 2007 78.32 78.88 77.60 78.16 5,908,973 -0.35(-0.45%)
Sep 27, 2007 77.76 79.02 77.42 78.51 5,351,791 +0.75(+0.97%)
Sep 26, 2007 78.39 78.90 76.87 77.76 6,765,700 -0.36(-0.46%)
Sep 25, 2007 76.49 78.18 76.34 78.12 6,758,043 +1.40(+1.82%)
Sep 24, 2007 76.68 77.25 76.23 76.72 6,599,271 +0.34(+0.45%)
Sep 21, 2007 76.20 76.85 75.38 76.37 8,907,115 +1.00(+1.32%)
Sep 20, 2007 74.40 75.45 74.40 75.38 6,344,187 +0.92(+1.23%)
Sep 19, 2007 74.00 74.97 73.74 74.46 9,289,137 +1.15(+1.57%)
Sep 18, 2007 73.40 73.57 71.80 73.31 13,399,781 -0.12(-0.17%)
Sep 17, 2007 73.55 74.25 73.01 73.43 5,080,655 -0.53(-0.71%)
Sep 14, 2007 73.25 74.13 72.97 73.96 5,665,172 +0.30(+0.40%)
Sep 13, 2007 73.40 73.98 73.22 73.66 5,359,716 +0.47(+0.64%)
Sep 12, 2007 72.37 73.50 72.21 73.20 5,920,390 +0.66(+0.90%)
Sep 11, 2007 71.45 72.86 71.11 72.54 6,453,830 +1.57(+2.21%)
Sep 10, 2007 70.73 71.42 70.02 70.97 6,374,948 +0.36(+0.52%)
Sep 07, 2007 70.87 71.54 70.47 70.60 7,611,765 -1.01(-1.41%)
Sep 06, 2007 71.13 71.65 70.35 71.62 8,946,072 +0.27(+0.38%)
Sep 05, 2007 70.87 72.76 69.99 71.35 14,473,740 -0.06(-0.08%)
Sep 04, 2007 71.54 71.70 70.65 71.41 9,089,932 -0.58(-0.81%)
Aug 31, 2007 72.96 73.39 71.99 71.99 5,323,449 -0.11(-0.15%)
Aug 30, 2007 72.02 72.71 71.42 72.10 5,525,743 -0.04(-0.05%)
Aug 29, 2007 71.84 72.62 71.35 72.14 6,893,175 +0.93(+1.31%)
Aug 28, 2007 72.95 73.24 71.05 71.21 7,168,005 -2.15(-2.93%)
Aug 27, 2007 73.01 73.66 72.31 73.36 4,391,909 +0.05(+0.07%)
Aug 24, 2007 72.05 73.40 71.94 73.31 5,843,562 +1.29(+1.79%)
Aug 23, 2007 73.66 73.66 71.63 72.02 5,879,556 -0.93(-1.28%)
Aug 22, 2007 72.58 73.59 72.21 72.95 5,622,322 +0.77(+1.07%)
Aug 21, 2007 72.09 72.39 71.52 72.18 4,302,470 -0.19(-0.27%)
Aug 20, 2007 71.66 72.61 70.54 72.37 6,465,751 +0.95(+1.33%)
Aug 17, 2007 70.57 72.76 70.46 71.42 11,308,207 +2.37(+3.44%)
Aug 16, 2007 71.10 70.87 67.06 69.04 19,762,802 -2.06(-2.90%)
Aug 15, 2007 72.21 73.55 70.88 71.10 7,155,769 -1.58(-2.17%)
Aug 14, 2007 74.69 74.98 72.51 72.68 6,520,579 -1.80(-2.42%)
Aug 13, 2007 74.04 75.12 73.89 74.48 8,253,756 +1.20(+1.64%)
Aug 10, 2007 72.18 73.34 69.98 73.28 15,288,367 +0.10(+0.14%)
Aug 09, 2007 75.03 76.11 72.97 73.18 11,718,210 -3.29(-4.30%)
Aug 08, 2007 76.75 77.57 74.97 76.47 7,817,431 -0.37(-0.48%)
Aug 07, 2007 77.20 77.51 76.16 76.84 7,051,990 -0.83(-1.07%)
Aug 06, 2007 77.79 78.06 76.00 77.68 8,473,488 -0.57(-0.73%)
Aug 03, 2007 78.58 78.86 78.02 78.25 7,342,896 -0.61(-0.77%)
Aug 02, 2007 78.18 78.91 77.80 78.86 6,386,874 +1.04(+1.34%)
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.