Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 81.98 82.57 81.22 81.81 5,645,264 -0.37(-0.45%)
Sep 27, 2007 81.39 82.72 81.04 82.18 5,112,949 +0.79(+0.97%)
Sep 26, 2007 82.05 82.58 80.46 81.39 6,463,757 -0.37(-0.46%)
Sep 25, 2007 80.06 81.84 79.90 81.77 6,456,442 +1.47(+1.82%)
Sep 24, 2007 80.26 80.85 79.79 80.30 6,304,756 +0.36(+0.45%)
Sep 21, 2007 79.75 80.44 78.90 79.94 8,509,605 +1.04(+1.32%)
Sep 20, 2007 77.88 78.98 77.88 78.90 6,061,056 +0.96(+1.23%)
Sep 19, 2007 77.46 78.47 77.18 77.94 8,874,577 +1.21(+1.57%)
Sep 18, 2007 76.83 77.00 75.15 76.73 12,801,769 -0.13(-0.17%)
Sep 17, 2007 76.99 77.71 76.42 76.86 4,853,914 -0.55(-0.71%)
Sep 14, 2007 76.68 77.60 76.38 77.42 5,412,344 +0.31(+0.40%)
Sep 13, 2007 76.83 77.43 76.64 77.11 5,120,520 +0.49(+0.64%)
Sep 12, 2007 75.75 76.93 75.59 76.61 5,656,173 +0.69(+0.90%)
Sep 11, 2007 74.79 76.26 74.43 75.93 6,165,806 +1.64(+2.21%)
Sep 10, 2007 74.04 74.76 73.29 74.28 6,090,443 +0.38(+0.52%)
Sep 07, 2007 74.18 74.88 73.76 73.90 7,272,063 -1.06(-1.41%)
Sep 06, 2007 74.45 74.99 73.64 74.96 8,546,823 +0.28(+0.38%)
Sep 05, 2007 74.18 76.16 73.26 74.68 13,827,799 -0.06(-0.08%)
Sep 04, 2007 74.88 75.05 73.95 74.74 8,684,263 -0.61(-0.81%)
Aug 31, 2007 76.37 76.82 75.35 75.35 5,085,871 -0.12(-0.15%)
Aug 30, 2007 75.38 76.11 74.75 75.47 5,279,137 -0.04(-0.05%)
Aug 29, 2007 75.20 76.01 74.68 75.51 6,585,543 +0.97(+1.31%)
Aug 28, 2007 76.36 76.66 74.37 74.53 6,848,108 -2.25(-2.93%)
Aug 27, 2007 76.42 77.11 75.69 76.79 4,195,905 +0.05(+0.07%)
Aug 24, 2007 75.41 76.83 75.30 76.73 5,582,773 +1.35(+1.79%)
Aug 23, 2007 77.11 77.11 74.98 75.38 5,617,160 -0.97(-1.28%)
Aug 22, 2007 75.98 77.03 75.59 76.36 5,371,407 +0.81(+1.07%)
Aug 21, 2007 75.45 75.77 74.86 75.55 4,110,457 -0.20(-0.27%)
Aug 20, 2007 75.01 76.01 73.83 75.75 6,177,195 +1.00(+1.33%)
Aug 17, 2007 73.86 76.15 73.75 74.75 10,803,539 +2.49(+3.44%)
Aug 16, 2007 74.42 74.18 70.19 72.27 18,880,820 -2.16(-2.90%)
Aug 15, 2007 75.59 76.99 74.19 74.42 6,836,418 -1.65(-2.17%)
Aug 14, 2007 78.18 78.48 75.90 76.08 6,229,576 -1.89(-2.42%)
Aug 13, 2007 77.50 78.63 77.34 77.96 7,885,404 +1.25(+1.64%)
Aug 10, 2007 75.55 76.76 73.25 76.71 14,606,071 +0.11(+0.14%)
Aug 09, 2007 78.54 79.66 76.38 76.60 11,195,244 -3.44(-4.30%)
Aug 08, 2007 80.34 81.19 78.48 80.04 7,468,552 -0.39(-0.48%)
Aug 07, 2007 80.81 81.13 79.72 80.43 6,737,271 -0.87(-1.07%)
Aug 06, 2007 81.42 81.70 79.55 81.31 8,095,329 -0.60(-0.73%)
Aug 03, 2007 82.25 82.54 81.66 81.91 7,015,194 -0.64(-0.77%)
Aug 02, 2007 81.84 82.60 81.44 82.54 6,101,838 +1.09(+1.34%)
Aug 01, 2007 80.28 81.70 80.26 81.45 8,910,715 +0.86(+1.06%)
Jul 31, 2007 83.02 83.02 80.50 80.60 8,848,884 -1.64(-2.00%)
Jul 30, 2007 81.51 82.72 81.04 82.24 8,085,505 +1.43(+1.76%)
Jul 27, 2007 80.73 82.90 80.73 80.81 9,951,014 +0.01(+0.01%)
Jul 26, 2007 82.65 83.22 79.66 80.81 13,449,798 -2.75(-3.29%)
Jul 25, 2007 83.36 84.03 82.90 83.56 13,349,882 +2.67(+3.30%)
Jul 24, 2007 80.61 82.34 80.53 80.88 7,103,225 -0.19(-0.23%)
Jul 23, 2007 81.41 81.47 80.43 81.07 5,186,097 +0.14(+0.17%)
Jul 20, 2007 80.11 81.37 79.75 80.93 8,535,276 +1.08(+1.35%)
Jul 19, 2007 79.19 80.12 79.19 79.86 3,199,141 +0.51(+0.65%)
Jul 18, 2007 79.37 80.07 78.62 79.34 5,558,037 -0.18(-0.23%)
Jul 17, 2007 79.41 80.05 79.01 79.52 4,302,413 -0.02(-0.02%)
Jul 16, 2007 79.48 79.61 78.70 79.54 4,371,969 +0.15(+0.19%)
Jul 13, 2007 78.84 79.82 78.39 79.39 5,453,795 +0.86(+1.09%)
Jul 12, 2007 78.31 78.56 77.74 78.53 5,835,656 +0.51(+0.66%)
Jul 11, 2007 78.30 78.57 77.58 78.02 5,913,732 -0.10(-0.13%)
Jul 10, 2007 78.33 78.44 77.64 78.12 8,574,283 +0.27(+0.35%)
Jul 09, 2007 79.07 78.95 77.61 77.85 7,300,445 +0.79(+1.03%)
Jul 06, 2007 76.47 77.32 76.38 77.05 3,324,989 +0.41(+0.53%)
Jul 05, 2007 75.99 76.74 75.77 76.65 3,296,300 +0.55(+0.73%)
Jul 03, 2007 75.43 76.41 75.43 76.09 2,735,914 +0.69(+0.91%)
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.