Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 73.19 73.80 72.74 73.51 8,837,600 +0.81(+1.11%)
Sep 27, 2007 72.65 72.80 72.17 72.70 5,728,200 +0.70(+0.97%)
Sep 26, 2007 72.25 72.93 71.85 72.00 9,418,300 -0.33(-0.46%)
Sep 25, 2007 71.82 72.59 71.64 72.33 5,503,500 +0.05(+0.07%)
Sep 24, 2007 72.57 72.63 71.82 72.28 6,475,100 -0.06(-0.08%)
Sep 21, 2007 72.65 73.00 71.47 72.34 9,936,900 -0.38(-0.52%)
Sep 20, 2007 72.15 73.10 71.95 72.72 11,945,300 +1.29(+1.81%)
Sep 19, 2007 71.74 71.80 71.25 71.43 10,937,800 -0.27(-0.38%)
Sep 18, 2007 71.20 72.00 70.40 71.70 14,256,200 +0.73(+1.03%)
Sep 17, 2007 70.40 71.24 70.35 70.97 7,457,800 +0.98(+1.40%)
Sep 14, 2007 69.90 70.97 69.86 69.99 7,733,200 -0.09(-0.13%)
Sep 13, 2007 70.07 70.26 69.61 70.08 4,612,400 -0.38(-0.54%)
Sep 12, 2007 70.50 70.63 69.83 70.46 8,036,500 -0.06(-0.09%)
Sep 11, 2007 69.86 70.70 69.52 70.52 11,182,400 +0.90(+1.29%)
Sep 10, 2007 69.96 69.96 68.73 69.62 7,598,600 +0.23(+0.33%)
Sep 07, 2007 69.26 70.00 69.00 69.39 14,959,900 +0.53(+0.77%)
Sep 06, 2007 67.92 69.08 67.89 68.86 15,880,800 +1.30(+1.92%)
Sep 05, 2007 67.35 67.62 67.18 67.56 6,268,300 +0.12(+0.18%)
Sep 04, 2007 66.74 67.66 66.59 67.44 6,640,300 +0.92(+1.38%)
Aug 31, 2007 66.61 66.77 66.46 66.52 4,089,900 +0.72(+1.09%)
Aug 30, 2007 65.87 66.10 65.63 65.80 3,027,700 -0.27(-0.41%)
Aug 29, 2007 65.89 66.20 65.73 66.07 4,469,800 +0.48(+0.73%)
Aug 28, 2007 65.95 66.10 65.48 65.59 3,473,100 -0.39(-0.59%)
Aug 27, 2007 66.01 66.05 65.86 65.98 1,864,300 -0.13(-0.20%)
Aug 24, 2007 65.42 66.21 65.31 66.11 3,648,300 +0.80(+1.22%)
Aug 23, 2007 65.64 65.80 65.13 65.31 3,027,400 -0.09(-0.14%)
Aug 22, 2007 65.22 65.53 65.17 65.40 4,251,100 +0.33(+0.51%)
Aug 21, 2007 65.18 65.30 64.73 65.07 4,478,600 -0.05(-0.08%)
Aug 20, 2007 65.06 65.40 64.78 65.12 4,475,200 +0.11(+0.17%)
Aug 17, 2007 64.56 65.73 64.56 65.01 6,374,300 +0.33(+0.51%)
Aug 16, 2007 65.49 65.81 63.47 64.68 18,367,400 -1.45(-2.19%)
Aug 15, 2007 65.78 66.43 65.57 66.13 5,886,400 -0.16(-0.24%)
Aug 14, 2007 66.25 66.50 65.95 66.29 4,748,800 +0.03(+0.05%)
Aug 13, 2007 66.45 66.52 66.18 66.26 3,643,700 -0.31(-0.47%)
Aug 10, 2007 65.44 66.96 65.44 66.57 8,831,700 +1.11(+1.70%)
Aug 09, 2007 65.95 65.95 65.24 65.46 9,407,200 -1.31(-1.96%)
Aug 08, 2007 66.73 67.54 66.18 66.77 4,252,100 +0.29(+0.44%)
Aug 07, 2007 66.20 66.58 65.91 66.48 4,147,200 -0.04(-0.06%)
Aug 06, 2007 66.66 66.67 66.21 66.52 2,973,200 -0.27(-0.40%)
Aug 03, 2007 66.83 66.89 65.89 66.79 10,734,800 +0.90(+1.37%)
Aug 02, 2007 65.96 66.01 65.55 65.89 5,331,500 -0.04(-0.06%)
Aug 01, 2007 65.50 66.06 65.38 65.93 6,364,400 +0.14(+0.21%)
Jul 31, 2007 66.18 66.39 65.12 65.79 4,006,500 +0.02(+0.03%)
Jul 30, 2007 65.37 65.92 65.07 65.77 3,046,800 +0.36(+0.55%)
Jul 27, 2007 65.38 65.61 64.97 65.41 5,341,900 -0.24(-0.37%)
Jul 26, 2007 65.96 66.80 64.73 65.65 10,704,100 -1.25(-1.87%)
Jul 25, 2007 66.86 67.22 66.35 66.90 7,530,500 -0.57(-0.84%)
Jul 24, 2007 67.94 68.00 67.30 67.47 3,763,000 +0.00(+0.00%)
Jul 23, 2007 67.64 67.80 67.31 67.47 3,893,400 -0.11(-0.16%)
Jul 20, 2007 67.26 68.00 67.12 67.58 5,409,000 +0.57(+0.85%)
Jul 19, 2007 66.73 67.12 66.61 67.01 4,607,900 +0.39(+0.59%)
Jul 18, 2007 65.90 66.80 65.90 66.62 5,239,000 +0.87(+1.32%)
Jul 17, 2007 65.86 66.08 65.65 65.75 1,878,600 -0.07(-0.11%)
Jul 16, 2007 66.03 66.19 65.67 65.82 4,579,600 -0.21(-0.32%)
Jul 13, 2007 66.06 66.23 65.67 66.03 3,817,800 +0.01(+0.02%)
Jul 12, 2007 65.82 66.29 65.45 66.02 5,870,600 +0.58(+0.89%)
Jul 11, 2007 65.74 65.82 65.34 65.44 3,647,000 -0.17(-0.26%)
Jul 10, 2007 65.45 65.86 65.36 65.61 4,016,200 +0.23(+0.35%)
Jul 09, 2007 65.54 65.68 64.99 65.38 5,280,800 +0.42(+0.65%)
Jul 06, 2007 64.18 64.97 63.88 64.96 8,080,700 +0.54(+0.84%)
Jul 05, 2007 64.84 65.00 63.92 64.42 4,332,500 -0.32(-0.49%)
Jul 03, 2007 64.97 65.06 64.58 64.74 1,835,500 -0.28(-0.43%)
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.