Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 80.34 83.68 80.34 82.88 553,792 +2.54(+3.16%)
Aug 30, 2007 80.03 81.54 79.56 80.34 569,003 -0.52(-0.64%)
Aug 29, 2007 78.51 80.96 78.28 80.86 405,049 +2.89(+3.71%)
Aug 28, 2007 79.70 80.91 77.87 77.97 359,742 -3.21(-3.96%)
Aug 27, 2007 80.79 82.04 79.80 81.18 447,749 +0.48(+0.59%)
Aug 24, 2007 78.12 80.76 77.74 80.70 427,757 +2.58(+3.30%)
Aug 23, 2007 78.23 78.68 77.44 78.12 464,481 +0.01(+0.01%)
Aug 22, 2007 77.87 79.29 77.65 78.11 416,675 +0.78(+1.01%)
Aug 21, 2007 76.12 77.77 73.26 77.33 720,027 +1.58(+2.09%)
Aug 20, 2007 75.10 77.45 74.84 75.75 618,547 +0.72(+0.96%)
Aug 17, 2007 75.13 80.39 74.57 75.03 854,537 -0.10(-0.13%)
Aug 16, 2007 74.57 75.43 72.98 75.13 854,211 +0.05(+0.06%)
Aug 15, 2007 77.66 77.76 74.86 75.08 657,711 -3.02(-3.87%)
Aug 14, 2007 79.06 79.06 77.41 78.10 527,172 -0.64(-0.81%)
Aug 13, 2007 77.96 80.19 77.02 78.74 840,955 +1.34(+1.74%)
Aug 10, 2007 73.22 78.30 73.22 77.39 1,229,273 +3.94(+5.36%)
Aug 09, 2007 71.50 76.78 71.50 73.46 1,087,701 -1.41(-1.88%)
Aug 08, 2007 76.53 77.16 74.24 74.86 1,177,446 -1.47(-1.93%)
Aug 07, 2007 77.73 77.91 75.24 76.34 893,108 -1.85(-2.37%)
Aug 06, 2007 77.91 78.72 76.40 78.19 1,022,402 +0.06(+0.07%)
Aug 03, 2007 78.63 79.27 77.73 78.13 1,321,191 -1.14(-1.44%)
Aug 02, 2007 77.31 79.44 76.59 79.27 1,655,400 +2.14(+2.77%)
Aug 01, 2007 81.90 84.72 73.15 77.14 3,238,657 -9.26(-10.72%)
Jul 31, 2007 86.98 87.02 85.14 86.40 1,217,212 -0.76(-0.88%)
Jul 30, 2007 81.61 87.39 80.17 87.16 1,296,853 +5.55(+6.80%)
Jul 27, 2007 80.30 84.31 80.30 81.61 1,337,665 +3.02(+3.84%)
Jul 26, 2007 79.24 79.80 77.87 78.59 740,888 -1.68(-2.10%)
Jul 25, 2007 81.66 81.67 78.23 80.28 829,547 -0.96(-1.18%)
Jul 24, 2007 82.34 82.42 80.87 81.23 315,630 -1.52(-1.84%)
Jul 23, 2007 83.48 83.48 82.45 82.75 606,379 -0.86(-1.02%)
Jul 20, 2007 84.10 84.39 82.92 83.61 307,155 -0.96(-1.13%)
Jul 19, 2007 84.24 84.65 84.09 84.56 209,152 +0.72(+0.86%)
Jul 18, 2007 83.75 84.48 83.28 83.85 329,645 -0.46(-0.55%)
Jul 17, 2007 84.25 84.67 84.13 84.31 353,766 +0.35(+0.42%)
Jul 16, 2007 84.26 84.56 83.11 83.96 328,233 -0.64(-0.75%)
Jul 13, 2007 84.39 84.68 83.82 84.59 268,584 +0.21(+0.25%)
Jul 12, 2007 83.63 84.53 83.27 84.38 410,047 +1.39(+1.67%)
Jul 11, 2007 81.39 83.19 81.39 82.99 446,010 +1.44(+1.77%)
Jul 10, 2007 82.98 83.26 81.47 81.55 383,428 -2.25(-2.69%)
Jul 09, 2007 84.17 84.24 83.39 83.80 216,214 -0.07(-0.09%)
Jul 06, 2007 82.43 84.20 82.08 83.87 346,269 +1.49(+1.81%)
Jul 05, 2007 83.76 83.76 82.26 82.38 549,554 -1.26(-1.51%)
Jul 03, 2007 83.45 83.98 83.21 83.64 164,062 +0.19(+0.23%)
Jul 02, 2007 81.58 83.61 81.53 83.45 476,107 +2.63(+3.26%)
Jun 29, 2007 81.29 81.86 80.46 80.82 361,806 -0.34(-0.42%)
Jun 28, 2007 80.57 81.88 80.03 81.16 365,500 +0.93(+1.16%)
Jun 27, 2007 79.06 80.27 78.69 80.23 370,715 +0.87(+1.09%)
Jun 26, 2007 80.17 80.56 79.26 79.36 368,760 -0.67(-0.84%)
Jun 25, 2007 81.19 82.12 79.83 80.04 400,486 -0.98(-1.20%)
Jun 22, 2007 81.83 81.83 80.63 81.01 624,306 -0.87(-1.06%)
Jun 21, 2007 81.45 81.96 80.26 81.88 374,301 -0.20(-0.25%)
Jun 20, 2007 82.42 84.02 82.08 82.08 765,334 -0.19(-0.23%)
Jun 19, 2007 81.34 82.48 80.56 82.27 397,661 +0.78(+0.96%)
Jun 18, 2007 82.00 82.01 81.25 81.49 264,455 -0.28(-0.34%)
Jun 15, 2007 82.44 82.79 81.67 81.77 612,246 +0.21(+0.26%)
Jun 14, 2007 80.98 81.88 80.98 81.56 362,132 +0.58(+0.72%)
Jun 13, 2007 79.25 81.11 79.21 80.98 493,599 +1.80(+2.28%)
Jun 12, 2007 79.52 80.57 79.17 79.17 532,605 -0.95(-1.18%)
Jun 11, 2007 78.32 80.50 77.88 80.12 551,956 +1.87(+2.39%)
Jun 08, 2007 77.35 78.42 77.35 78.25 589,646 +0.91(+1.18%)
Jun 07, 2007 79.29 80.30 77.16 77.34 771,528 -2.37(-2.98%)
Jun 06, 2007 80.96 81.12 79.06 79.71 933,091 -2.00(-2.44%)
Jun 05, 2007 81.69 81.91 81.00 81.71 421,021 +0.02(+0.02%)
Jun 04, 2007 80.65 81.78 80.52 81.69 475,672 +0.70(+0.86%)
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.