Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 84.95 87.82 84.58 85.19 1,017,621 +2.26(+2.73%)
Sep 27, 2007 82.37 82.93 82.16 82.93 505,225 +1.24(+1.52%)
Sep 26, 2007 78.37 82.14 78.21 81.68 912,991 +3.63(+4.65%)
Sep 25, 2007 77.62 78.44 77.22 78.06 602,793 +0.08(+0.11%)
Sep 24, 2007 78.32 78.94 77.55 77.97 839,977 -0.35(-0.45%)
Sep 21, 2007 78.92 80.77 78.09 78.32 1,007,191 -0.29(-0.37%)
Sep 20, 2007 81.23 81.23 77.88 78.62 753,935 -2.54(-3.13%)
Sep 19, 2007 81.55 82.69 80.74 81.16 472,847 +0.10(+0.12%)
Sep 18, 2007 79.99 81.60 78.79 81.06 618,113 +1.41(+1.77%)
Sep 17, 2007 78.69 80.19 78.50 79.65 447,966 +1.33(+1.69%)
Sep 14, 2007 77.04 78.71 76.90 78.32 666,571 +0.64(+0.83%)
Sep 13, 2007 79.75 79.77 77.38 77.68 762,075 -1.43(-1.80%)
Sep 12, 2007 81.90 81.90 78.92 79.11 637,235 -3.19(-3.88%)
Sep 11, 2007 81.09 83.00 80.25 82.30 548,576 +1.61(+2.00%)
Sep 10, 2007 80.70 81.53 78.49 80.69 480,344 -0.15(-0.18%)
Sep 07, 2007 81.08 82.05 80.53 80.84 378,973 -1.03(-1.26%)
Sep 06, 2007 82.62 82.73 80.78 81.87 591,711 -0.69(-0.84%)
Sep 05, 2007 83.16 83.60 82.12 82.56 611,377 -1.03(-1.23%)
Sep 04, 2007 82.79 84.60 82.79 83.59 397,878 +0.71(+0.86%)
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%)
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.