Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 68.41 68.87 67.87 68.18 2,608,681 -0.58(-0.84%)
Dec 28, 2007 68.65 69.31 67.89 68.76 2,957,526 +1.12(+1.65%)
Dec 27, 2007 67.73 69.00 67.37 67.65 3,636,537 -0.43(-0.63%)
Dec 26, 2007 68.13 68.76 68.05 68.08 2,483,140 -0.42(-0.61%)
Dec 24, 2007 68.48 68.86 67.82 68.50 972,280 -0.07(-0.10%)
Dec 21, 2007 66.81 68.75 66.81 68.56 5,949,920 +1.91(+2.86%)
Dec 20, 2007 65.97 66.67 65.82 66.66 3,338,342 +1.04(+1.58%)
Dec 19, 2007 65.55 66.08 64.93 65.62 3,600,552 +0.37(+0.57%)
Dec 18, 2007 65.60 65.78 64.29 65.24 4,290,514 +1.19(+1.85%)
Dec 17, 2007 66.09 66.42 63.97 64.06 4,405,690 -2.45(-3.68%)
Dec 14, 2007 66.31 67.96 66.31 66.50 5,623,036 -0.75(-1.11%)
Dec 13, 2007 66.29 67.40 65.72 67.25 6,072,938 +0.76(+1.14%)
Dec 12, 2007 64.61 66.82 64.61 66.49 7,795,602 +3.16(+5.00%)
Dec 11, 2007 64.67 65.94 63.06 63.33 5,145,405 -1.02(-1.59%)
Dec 10, 2007 63.35 64.37 63.20 64.35 3,868,806 +1.30(+2.06%)
Dec 07, 2007 63.45 63.83 62.49 63.05 3,527,905 -0.34(-0.54%)
Dec 06, 2007 62.19 63.70 61.51 63.39 5,584,218 +1.01(+1.63%)
Dec 05, 2007 61.31 62.80 61.31 62.38 4,943,526 +1.75(+2.89%)
Dec 04, 2007 61.41 61.41 60.39 60.63 5,221,145 -0.42(-0.69%)
Dec 03, 2007 60.87 61.75 59.89 61.05 6,201,469 -0.32(-0.53%)
Nov 30, 2007 62.76 62.82 60.65 61.37 7,058,285 -0.77(-1.23%)
Nov 29, 2007 61.91 62.93 61.38 62.14 4,713,627 +0.22(+0.36%)
Nov 28, 2007 61.67 62.13 60.50 61.91 6,811,876 +0.58(+0.95%)
Nov 27, 2007 61.41 61.92 60.01 61.33 6,244,721 -1.30(-2.08%)
Nov 26, 2007 64.51 65.05 62.60 62.63 4,823,977 -1.79(-2.78%)
Nov 23, 2007 63.82 64.51 62.53 64.42 1,829,201 +1.65(+2.64%)
Nov 21, 2007 64.23 64.74 62.76 62.76 5,602,357 -1.87(-2.89%)
Nov 20, 2007 63.31 65.10 63.22 64.63 6,186,399 +1.55(+2.46%)
Nov 19, 2007 63.09 63.91 62.50 63.08 6,308,056 +0.06(+0.09%)
Nov 16, 2007 63.12 63.37 61.70 63.02 5,435,891 +1.39(+2.26%)
Nov 15, 2007 62.85 63.23 60.87 61.63 5,499,641 -1.29(-2.05%)
Nov 14, 2007 64.04 64.61 62.77 62.92 4,644,062 +0.06(+0.09%)
Nov 13, 2007 62.93 63.25 60.40 62.86 7,863,585 +1.69(+2.76%)
Nov 12, 2007 63.44 64.04 61.15 61.17 7,295,356 -4.02(-6.17%)
Nov 09, 2007 65.45 66.18 64.64 65.19 5,350,661 -1.20(-1.81%)
Nov 08, 2007 66.43 68.22 64.34 66.40 7,882,778 +0.93(+1.42%)
Nov 07, 2007 67.35 68.30 65.46 65.46 6,727,016 -1.72(-2.56%)
Nov 06, 2007 65.36 67.28 65.36 67.18 5,326,640 +2.33(+3.60%)
Nov 05, 2007 65.31 65.62 63.66 64.85 5,029,570 -0.98(-1.48%)
Nov 02, 2007 64.58 65.95 63.91 65.83 10,196,624 +2.94(+4.68%)
Nov 01, 2007 65.24 65.24 62.82 62.88 8,437,579 -2.94(-4.46%)
Oct 31, 2007 63.40 66.06 62.93 65.82 8,217,531 +3.04(+4.85%)
Oct 30, 2007 63.70 63.87 62.52 62.78 6,397,248 -1.80(-2.79%)
Oct 29, 2007 62.26 65.55 62.14 64.58 9,492,572 +2.79(+4.52%)
Oct 26, 2007 61.41 62.51 60.73 61.79 6,365,073 +2.17(+3.64%)
Oct 25, 2007 59.60 59.87 59.09 59.62 6,976,465 +0.59(+1.00%)
Oct 24, 2007 57.20 59.12 57.15 59.03 5,147,481 +1.08(+1.86%)
Oct 23, 2007 58.08 58.86 56.83 57.95 5,710,854 +0.02(+0.03%)
Oct 22, 2007 58.44 58.80 57.13 57.93 6,114,615 -1.25(-2.11%)
Oct 19, 2007 61.36 62.12 59.05 59.18 6,677,436 -2.38(-3.86%)
Oct 18, 2007 60.49 61.60 60.23 61.56 4,080,898 +0.98(+1.61%)
Oct 17, 2007 61.66 61.77 60.11 60.58 6,489,987 -0.77(-1.26%)
Oct 16, 2007 61.14 61.77 60.70 61.36 5,046,261 +0.55(+0.91%)
Oct 15, 2007 61.29 61.53 60.53 60.80 3,871,375 +0.57(+0.95%)
Oct 12, 2007 59.45 60.63 59.24 60.23 3,114,165 +0.79(+1.32%)
Oct 11, 2007 59.37 61.03 58.17 59.45 5,658,018 +0.58(+0.98%)
Oct 10, 2007 58.02 59.18 57.77 58.87 3,580,067 +0.40(+0.68%)
Oct 09, 2007 56.54 58.47 56.54 58.47 6,572,789 +1.94(+3.43%)
Oct 08, 2007 57.13 57.13 56.14 56.53 2,401,590 -0.60(-1.04%)
Oct 05, 2007 56.46 57.23 56.17 57.13 3,248,384 +0.28(+0.49%)
Oct 04, 2007 56.31 57.03 55.44 56.85 4,413,298 +0.14(+0.25%)
Oct 03, 2007 57.50 58.01 56.27 56.71 3,580,698 -0.74(-1.29%)
Oct 02, 2007 57.75 58.08 56.81 57.45 5,152,055 -0.86(-1.47%)
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.