Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 76.77 77.44 76.00 77.44 2,584,214 +0.40(+0.51%)
Dec 28, 2007 77.50 77.50 75.98 77.05 2,439,402 +0.51(+0.66%)
Dec 27, 2007 78.12 78.12 76.54 76.54 2,308,674 -1.35(-1.74%)
Dec 26, 2007 78.18 78.18 76.94 77.89 3,144,647 -0.45(-0.58%)
Dec 24, 2007 78.04 79.21 76.88 78.35 5,318,715 -1.89(-2.36%)
Dec 21, 2007 79.57 80.24 78.66 80.24 5,744,913 +1.10(+1.39%)
Dec 20, 2007 79.02 79.53 78.36 79.14 3,281,726 +0.85(+1.08%)
Dec 19, 2007 78.29 79.11 77.39 78.29 3,609,360 +0.17(+0.22%)
Dec 18, 2007 78.79 79.15 76.82 78.12 4,426,803 +0.06(+0.07%)
Dec 17, 2007 78.73 79.86 77.83 78.06 3,653,970 -0.85(-1.08%)
Dec 14, 2007 78.77 80.25 78.23 78.92 4,040,439 -0.22(-0.28%)
Dec 13, 2007 77.15 79.36 76.03 79.14 5,530,184 +1.45(+1.86%)
Dec 12, 2007 78.78 78.78 76.63 77.69 4,249,783 +0.79(+1.03%)
Dec 11, 2007 79.59 80.15 76.09 76.90 5,384,450 -2.41(-3.04%)
Dec 10, 2007 79.64 80.66 78.91 79.31 4,699,322 -0.51(-0.64%)
Dec 07, 2007 79.00 80.25 78.46 79.81 4,256,089 +0.81(+1.03%)
Dec 06, 2007 78.37 79.00 77.81 79.00 4,954,771 +0.29(+0.37%)
Dec 05, 2007 76.32 79.01 76.32 78.71 8,314,502 +3.05(+4.03%)
Dec 04, 2007 74.53 77.54 74.53 75.67 8,340,341 +1.07(+1.43%)
Dec 03, 2007 74.28 75.63 73.91 74.60 3,636,714 +0.25(+0.33%)
Nov 30, 2007 75.64 75.92 73.33 74.35 4,795,999 -0.05(-0.06%)
Nov 29, 2007 73.67 75.04 73.15 74.40 5,425,641 +0.63(+0.86%)
Nov 28, 2007 70.78 73.83 70.78 73.76 8,300,400 +3.43(+4.88%)
Nov 27, 2007 71.00 71.45 69.36 70.33 5,525,790 -0.19(-0.27%)
Nov 26, 2007 71.97 72.53 70.51 70.52 3,822,637 -1.59(-2.20%)
Nov 23, 2007 71.80 72.12 71.27 72.11 1,786,764 +0.67(+0.94%)
Nov 21, 2007 72.51 73.15 70.88 71.44 6,048,497 -1.82(-2.48%)
Nov 20, 2007 73.46 75.14 71.57 73.26 6,609,497 -0.24(-0.32%)
Nov 19, 2007 73.15 75.03 73.15 73.49 4,417,626 -0.20(-0.27%)
Nov 16, 2007 73.50 73.81 72.43 73.69 4,652,329 +0.54(+0.73%)
Nov 15, 2007 73.10 74.06 72.47 73.15 4,158,650 -0.39(-0.53%)
Nov 14, 2007 73.94 74.36 73.23 73.54 5,141,526 +0.44(+0.61%)
Nov 13, 2007 71.89 73.10 71.12 73.10 5,235,776 +1.66(+2.32%)
Nov 12, 2007 72.48 73.71 70.56 71.44 5,332,126 -1.57(-2.15%)
Nov 09, 2007 73.63 75.02 72.42 73.01 4,181,017 -1.76(-2.36%)
Nov 08, 2007 73.95 75.91 72.79 74.77 5,477,230 +0.26(+0.35%)
Nov 07, 2007 75.07 75.92 74.27 74.51 5,186,800 -1.03(-1.36%)
Nov 06, 2007 74.10 75.70 72.55 75.54 7,004,329 +1.85(+2.50%)
Nov 05, 2007 72.25 75.01 72.25 73.69 5,056,577 +0.34(+0.46%)
Nov 02, 2007 73.56 74.18 72.25 73.35 7,437,250 +0.09(+0.12%)
Nov 01, 2007 74.72 75.90 72.98 73.26 7,654,273 -1.95(-2.59%)
Oct 31, 2007 74.62 75.38 73.15 75.21 6,667,482 +1.14(+1.55%)
Oct 30, 2007 74.59 74.98 73.88 74.07 3,763,801 -0.66(-0.89%)
Oct 29, 2007 75.40 75.86 74.00 74.73 5,300,679 -0.11(-0.15%)
Oct 26, 2007 76.98 77.11 74.52 74.85 6,997,003 -1.03(-1.36%)
Oct 25, 2007 73.55 78.23 73.48 75.88 15,524,685 +2.50(+3.41%)
Oct 24, 2007 71.91 75.12 71.80 73.38 15,927,728 +1.74(+2.43%)
Oct 23, 2007 70.07 71.94 70.03 71.64 5,455,696 +1.79(+2.57%)
Oct 22, 2007 69.09 70.14 68.75 69.85 3,331,526 +0.57(+0.82%)
Oct 19, 2007 69.88 70.24 69.28 69.28 6,193,575 -1.05(-1.49%)
Oct 18, 2007 69.65 70.91 69.26 70.32 3,569,809 +0.18(+0.26%)
Oct 17, 2007 70.66 71.04 69.26 70.14 4,794,883 +0.12(+0.18%)
Oct 16, 2007 69.99 70.37 69.43 70.02 3,725,711 -0.27(-0.39%)
Oct 15, 2007 71.01 71.07 69.91 70.30 2,757,522 -0.77(-1.08%)
Oct 12, 2007 70.11 71.53 69.65 71.06 3,933,106 +0.79(+1.12%)
Oct 11, 2007 71.32 71.57 69.12 70.27 4,693,015 -0.40(-0.56%)
Oct 10, 2007 71.23 71.27 70.36 70.67 3,253,575 -0.54(-0.76%)
Oct 09, 2007 71.03 71.21 70.08 71.21 3,807,206 +0.65(+0.93%)
Oct 08, 2007 71.03 71.29 69.69 70.56 3,868,327 -0.47(-0.66%)
Oct 05, 2007 68.78 71.07 68.78 71.03 7,709,016 +2.74(+4.02%)
Oct 04, 2007 69.08 69.52 67.90 68.28 3,365,187 -0.64(-0.94%)
Oct 03, 2007 68.07 69.53 68.01 68.93 6,269,754 +0.86(+1.26%)
Oct 02, 2007 68.52 68.85 67.59 68.07 5,219,185 -0.60(-0.88%)
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.