Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 73.72 73.72 71.47 72.11 12,975,844 -0.52(-0.72%)
Nov 29, 2007 72.94 73.46 72.17 72.63 6,021,399 -0.31(-0.43%)
Nov 28, 2007 72.17 73.12 71.50 72.94 8,902,318 +1.47(+2.05%)
Nov 27, 2007 70.58 72.12 70.54 71.48 9,101,492 +1.40(+2.00%)
Nov 26, 2007 70.52 71.99 70.02 70.08 9,096,490 +0.30(+0.44%)
Nov 23, 2007 68.96 69.87 68.63 69.77 4,257,211 +1.66(+2.44%)
Nov 21, 2007 67.62 68.96 67.60 68.11 9,096,256 -0.35(-0.51%)
Nov 20, 2007 68.81 69.31 67.73 68.46 11,221,230 -0.32(-0.46%)
Nov 19, 2007 69.82 70.07 68.67 68.78 11,992,196 -1.34(-1.91%)
Nov 16, 2007 71.69 71.73 69.70 70.12 11,869,315 -1.05(-1.48%)
Nov 15, 2007 71.27 72.36 70.89 71.18 8,599,643 -1.01(-1.39%)
Nov 14, 2007 73.36 73.44 72.08 72.18 8,388,629 -0.83(-1.14%)
Nov 13, 2007 73.12 73.37 72.37 73.01 8,356,784 +0.65(+0.90%)
Nov 12, 2007 73.44 73.57 72.24 72.36 8,190,673 -1.05(-1.43%)
Nov 09, 2007 74.09 74.61 73.30 73.41 7,869,033 -1.61(-2.15%)
Nov 08, 2007 75.56 75.78 73.95 75.03 8,972,417 -0.48(-0.63%)
Nov 07, 2007 75.59 76.36 74.89 75.50 7,354,154 -0.63(-0.83%)
Nov 06, 2007 76.37 76.70 75.54 76.13 5,248,813 -0.21(-0.28%)
Nov 05, 2007 76.05 76.89 75.20 76.34 5,722,423 +0.16(+0.21%)
Nov 02, 2007 75.29 76.27 75.07 76.18 7,200,247 +0.90(+1.20%)
Nov 01, 2007 76.60 76.75 75.20 75.27 8,224,197 -1.55(-2.02%)
Oct 31, 2007 76.48 76.92 75.84 76.83 7,623,353 +0.98(+1.29%)
Oct 30, 2007 75.78 76.83 75.59 75.84 9,680,622 +0.27(+0.35%)
Oct 29, 2007 74.64 76.05 74.21 75.58 11,464,802 +0.76(+1.01%)
Oct 26, 2007 75.00 75.24 74.07 74.82 6,654,331 +0.02(+0.02%)
Oct 25, 2007 73.93 77.12 71.69 74.81 10,483,420 +1.36(+1.85%)
Oct 24, 2007 74.57 74.87 72.48 73.45 12,468,013 -0.54(-0.73%)
Oct 23, 2007 74.62 74.78 73.37 73.99 7,839,975 +0.02(+0.02%)
Oct 22, 2007 72.59 74.06 72.16 73.97 10,188,683 +0.80(+1.10%)
Oct 19, 2007 75.23 75.59 73.08 73.17 11,815,851 -2.37(-3.14%)
Oct 18, 2007 74.31 75.70 73.87 75.54 8,678,103 +1.05(+1.41%)
Oct 17, 2007 75.21 75.62 73.74 74.49 10,403,893 -0.27(-0.36%)
Oct 16, 2007 73.64 75.07 72.49 74.76 12,633,959 +0.86(+1.17%)
Oct 15, 2007 74.79 75.20 73.60 73.90 10,360,744 -1.45(-1.92%)
Oct 12, 2007 74.89 76.05 74.35 75.34 12,199,580 +0.33(+0.45%)
Oct 11, 2007 77.53 77.60 74.00 75.01 16,933,928 -1.89(-2.45%)
Oct 10, 2007 78.62 79.79 75.62 76.90 32,472,528 -2.16(-2.73%)
Oct 09, 2007 78.95 79.30 77.66 79.05 7,141,017 +0.30(+0.38%)
Oct 08, 2007 80.46 80.46 77.99 78.76 6,825,778 -0.92(-1.15%)
Oct 05, 2007 82.13 82.21 78.77 79.68 10,652,085 -1.75(-2.15%)
Oct 04, 2007 81.94 82.37 81.39 81.43 4,428,563 -0.17(-0.21%)
Oct 03, 2007 82.08 82.39 81.24 81.60 4,691,126 -0.94(-1.14%)
Oct 02, 2007 83.08 83.50 82.03 82.54 5,897,434 -0.56(-0.68%)
Oct 01, 2007 82.17 83.38 81.99 83.11 4,717,049 +1.29(+1.58%)
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%)
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.