Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 68.68 68.79 67.98 68.15 4,086,250 -0.62(-0.90%)
Dec 28, 2007 69.35 69.44 68.17 68.77 3,757,626 -0.49(-0.71%)
Dec 27, 2007 70.12 70.12 68.83 69.26 3,710,752 -0.87(-1.24%)
Dec 26, 2007 70.13 70.23 69.57 70.13 3,509,029 -0.02(-0.02%)
Dec 24, 2007 69.78 70.43 69.78 70.15 2,498,347 +0.74(+1.07%)
Dec 21, 2007 68.60 69.62 68.42 69.41 9,832,319 +1.47(+2.16%)
Dec 20, 2007 67.86 68.11 67.39 67.94 4,277,846 +0.44(+0.66%)
Dec 19, 2007 68.38 68.71 67.38 67.50 11,064,180 -0.43(-0.63%)
Dec 18, 2007 68.47 68.47 67.17 67.93 7,355,884 -0.18(-0.26%)
Dec 17, 2007 68.74 69.27 67.95 68.11 6,347,168 -0.79(-1.15%)
Dec 14, 2007 68.99 70.12 68.60 68.90 6,402,241 -0.10(-0.15%)
Dec 13, 2007 67.54 69.28 67.33 69.00 9,653,263 +1.27(+1.88%)
Dec 12, 2007 68.57 69.77 66.66 67.73 24,000,550 -1.39(-2.01%)
Dec 11, 2007 72.19 72.47 68.67 69.12 13,254,534 -3.07(-4.25%)
Dec 10, 2007 72.66 72.66 71.52 72.19 7,662,777 -0.41(-0.56%)
Dec 07, 2007 71.97 72.97 71.69 72.59 6,883,377 +1.08(+1.50%)
Dec 06, 2007 71.30 72.03 70.78 71.52 7,464,364 +0.84(+1.19%)
Dec 05, 2007 70.83 71.81 70.41 70.68 11,775,542 +0.55(+0.79%)
Dec 04, 2007 71.25 71.53 70.01 70.12 9,086,911 -1.40(-1.96%)
Dec 03, 2007 72.08 72.62 71.42 71.53 6,959,822 -0.58(-0.81%)
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%)
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.