Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 74.93 75.62 75.02 75.41 3,616,910 +0.48(+0.63%)
Jun 29, 2007 74.31 75.07 74.22 74.93 7,425,595 +0.78(+1.05%)
Jun 28, 2007 73.75 74.49 73.45 74.15 4,501,454 +0.40(+0.54%)
Jun 27, 2007 73.49 73.95 72.92 73.75 5,765,254 -0.26(-0.35%)
Jun 26, 2007 74.34 75.17 73.93 74.01 5,600,471 -0.46(-0.62%)
Jun 25, 2007 75.16 75.25 73.87 74.47 5,562,875 -0.27(-0.36%)
Jun 22, 2007 75.31 75.51 74.50 74.74 6,877,096 -1.00(-1.32%)
Jun 21, 2007 74.87 75.74 74.16 75.74 8,069,888 +0.87(+1.17%)
Jun 20, 2007 75.66 76.15 74.81 74.87 6,075,172 -0.65(-0.87%)
Jun 19, 2007 75.90 76.55 75.20 75.52 6,570,913 -0.37(-0.49%)
Jun 18, 2007 76.39 76.82 75.81 75.90 5,273,491 -0.58(-0.76%)
Jun 15, 2007 77.55 77.92 76.31 76.48 9,211,701 -0.64(-0.83%)
Jun 14, 2007 77.14 77.53 76.93 77.12 4,409,312 +0.39(+0.51%)
Jun 13, 2007 75.68 76.79 75.52 76.73 6,845,156 +1.55(+2.06%)
Jun 12, 2007 76.01 76.05 74.90 75.18 6,446,561 -0.83(-1.10%)
Jun 11, 2007 76.56 76.98 75.91 76.01 4,279,826 -0.50(-0.65%)
Jun 08, 2007 75.34 76.54 74.74 76.51 5,071,393 +1.05(+1.39%)
Jun 07, 2007 76.84 77.21 75.44 75.46 6,048,227 -1.13(-1.48%)
Jun 06, 2007 77.22 77.30 76.12 76.59 4,401,060 -0.94(-1.22%)
Jun 05, 2007 77.60 77.89 77.02 77.53 4,204,817 -0.37(-0.48%)
Jun 04, 2007 78.70 78.70 77.53 77.91 3,489,162 +0.12(+0.15%)
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.