Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 77.55 77.62 76.58 76.72 3,330,051 -1.25(-1.60%)
Dec 28, 2007 78.82 79.67 76.98 77.97 3,180,831 -1.10(-1.39%)
Dec 27, 2007 79.76 79.89 78.85 79.07 3,115,556 -0.87(-1.09%)
Dec 26, 2007 79.15 80.19 79.02 79.94 3,302,282 +0.67(+0.85%)
Dec 24, 2007 80.19 80.87 78.96 79.27 2,564,115 -1.86(-2.29%)
Dec 21, 2007 79.68 82.15 79.68 81.12 4,366,522 +0.57(+0.70%)
Dec 20, 2007 81.84 81.84 79.90 80.56 3,233,249 -0.86(-1.06%)
Dec 19, 2007 83.26 83.26 81.23 81.42 2,349,452 -1.83(-2.20%)
Dec 18, 2007 83.02 83.33 82.38 83.25 2,407,070 +0.74(+0.90%)
Dec 17, 2007 82.00 83.18 81.77 82.51 2,778,658 -0.02(-0.02%)
Dec 14, 2007 82.45 83.94 82.43 82.53 2,985,335 -1.09(-1.31%)
Dec 13, 2007 82.08 83.74 81.96 83.62 2,738,054 -0.67(-0.80%)
Dec 12, 2007 85.82 86.63 83.21 84.29 2,536,419 +0.26(+0.31%)
Dec 11, 2007 86.74 87.08 84.03 84.03 2,601,787 -2.75(-3.17%)
Dec 10, 2007 86.29 87.35 85.82 86.78 2,239,673 +0.56(+0.65%)
Dec 07, 2007 85.06 86.64 85.06 86.23 2,073,744 +1.49(+1.76%)
Dec 06, 2007 84.18 84.80 83.37 84.74 1,354,343 +0.95(+1.14%)
Dec 05, 2007 84.58 84.58 83.10 83.78 2,059,111 +0.15(+0.17%)
Dec 04, 2007 83.33 84.56 83.09 83.64 2,158,098 -0.03(-0.04%)
Dec 03, 2007 83.87 85.01 83.45 83.67 2,589,832 -1.05(-1.24%)
Nov 30, 2007 83.58 85.09 82.63 84.72 3,710,340 +1.96(+2.37%)
Nov 29, 2007 83.13 83.43 82.34 82.76 2,273,578 -0.80(-0.96%)
Nov 28, 2007 80.23 83.95 80.11 83.56 4,055,848 +3.36(+4.19%)
Nov 27, 2007 79.42 80.19 78.38 80.19 3,204,722 +1.34(+1.70%)
Nov 26, 2007 80.37 81.39 78.64 78.85 2,724,375 -1.68(-2.08%)
Nov 23, 2007 79.27 80.53 79.27 80.53 1,013,878 +1.63(+2.06%)
Nov 21, 2007 79.50 80.77 78.77 78.90 3,679,591 -1.41(-1.76%)
Nov 20, 2007 80.80 82.20 79.30 80.31 4,060,566 -0.60(-0.74%)
Nov 19, 2007 82.59 83.02 79.84 80.92 4,765,628 -2.37(-2.84%)
Nov 16, 2007 84.18 84.65 82.68 83.28 7,225,220 -3.93(-4.51%)
Nov 15, 2007 86.60 88.32 86.53 87.21 2,168,411 +0.18(+0.21%)
Nov 14, 2007 88.07 88.48 86.72 87.03 1,899,227 -0.68(-0.77%)
Nov 13, 2007 86.48 87.80 85.93 87.71 2,349,304 +2.13(+2.48%)
Nov 12, 2007 86.39 87.21 85.18 85.59 2,642,735 -0.22(-0.26%)
Nov 09, 2007 87.34 88.06 85.80 85.81 2,947,630 -2.32(-2.64%)
Nov 08, 2007 86.90 88.63 85.66 88.14 3,459,550 +1.55(+1.79%)
Nov 07, 2007 88.11 88.67 86.49 86.59 2,084,029 -2.74(-3.07%)
Nov 06, 2007 88.32 89.43 88.23 89.33 1,368,563 +1.07(+1.21%)
Nov 05, 2007 87.28 89.11 87.14 88.26 1,747,729 +0.14(+0.16%)
Nov 02, 2007 87.33 89.48 86.45 88.13 2,740,128 +1.05(+1.21%)
Nov 01, 2007 88.32 88.62 86.95 87.08 2,273,696 -1.83(-2.06%)
Oct 31, 2007 89.22 89.69 88.14 88.91 2,533,935 +0.09(+0.11%)
Oct 30, 2007 88.62 89.36 88.36 88.82 1,413,476 -0.14(-0.15%)
Oct 29, 2007 89.91 90.34 88.52 88.95 1,394,643 -0.47(-0.53%)
Oct 26, 2007 89.93 89.94 88.34 89.43 1,960,339 +0.55(+0.62%)
Oct 25, 2007 89.92 89.92 87.66 88.88 3,504,019 -0.77(-0.86%)
Oct 24, 2007 89.06 90.15 88.14 89.65 2,701,074 -0.02(-0.02%)
Oct 23, 2007 89.26 89.76 88.78 89.67 1,903,154 +1.02(+1.15%)
Oct 22, 2007 87.67 89.16 87.67 88.64 3,839,782 -0.25(-0.28%)
Oct 19, 2007 90.23 90.39 88.78 88.89 3,027,914 -1.71(-1.89%)
Oct 18, 2007 90.03 90.73 89.62 90.60 1,475,775 +0.38(+0.42%)
Oct 17, 2007 91.20 91.47 88.96 90.23 2,177,225 -0.02(-0.02%)
Oct 16, 2007 90.45 91.67 90.05 90.24 2,028,450 -0.77(-0.84%)
Oct 15, 2007 92.41 92.52 90.48 91.01 2,231,039 -1.49(-1.61%)
Oct 12, 2007 91.53 92.85 91.37 92.50 1,682,418 +0.96(+1.05%)
Oct 11, 2007 92.35 93.04 90.64 91.53 2,316,469 -0.77(-0.84%)
Oct 10, 2007 92.15 92.66 91.81 92.31 1,826,907 +0.15(+0.17%)
Oct 09, 2007 91.43 92.66 91.43 92.15 2,466,638 +0.87(+0.95%)
Oct 08, 2007 91.46 91.60 90.34 91.28 1,182,759 +0.03(+0.04%)
Oct 05, 2007 90.69 91.63 89.79 91.25 2,700,377 +1.13(+1.25%)
Oct 04, 2007 90.77 90.87 89.75 90.12 1,440,557 -0.46(-0.51%)
Oct 03, 2007 91.37 91.53 89.98 90.59 2,024,033 -1.04(-1.14%)
Oct 02, 2007 91.20 92.04 90.48 91.63 2,135,033 +0.26(+0.28%)
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.