Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 79.73 80.44 78.94 80.44 2,487,988 +0.41(+0.51%)
Dec 28, 2007 80.50 80.50 78.91 80.03 2,348,568 +0.53(+0.66%)
Dec 27, 2007 81.14 81.14 79.50 79.50 2,222,708 -1.41(-1.74%)
Dec 26, 2007 81.20 81.20 79.92 80.91 3,027,553 -0.47(-0.58%)
Dec 24, 2007 81.06 82.28 79.85 81.38 5,120,667 -1.96(-2.36%)
Dec 21, 2007 82.65 83.34 81.70 83.34 5,530,995 +1.14(+1.39%)
Dec 20, 2007 82.08 82.61 81.39 82.20 3,159,528 +0.88(+1.08%)
Dec 19, 2007 81.32 82.17 80.39 81.32 3,474,962 +0.18(+0.22%)
Dec 18, 2007 81.83 82.21 79.79 81.14 4,261,966 +0.06(+0.07%)
Dec 17, 2007 81.78 82.95 80.84 81.08 3,517,910 -0.89(-1.08%)
Dec 14, 2007 81.82 83.35 81.26 81.97 3,889,989 -0.23(-0.28%)
Dec 13, 2007 80.14 82.43 78.97 82.20 5,324,262 +1.50(+1.86%)
Dec 12, 2007 81.83 81.83 79.60 80.69 4,091,537 +0.82(+1.03%)
Dec 11, 2007 82.67 83.25 79.03 79.87 5,183,955 -2.50(-3.04%)
Dec 10, 2007 82.73 83.78 81.96 82.37 4,524,338 -0.53(-0.64%)
Dec 07, 2007 82.06 83.35 81.50 82.90 4,097,610 +0.84(+1.03%)
Dec 06, 2007 81.40 82.06 80.82 82.06 4,770,275 +0.30(+0.37%)
Dec 05, 2007 79.27 82.07 79.27 81.76 8,004,903 +3.17(+4.03%)
Dec 04, 2007 77.41 80.54 77.41 78.59 8,029,780 +1.11(+1.43%)
Dec 03, 2007 77.16 78.55 76.77 77.48 3,501,297 +0.26(+0.33%)
Nov 30, 2007 78.56 78.85 76.17 77.23 4,617,415 -0.05(-0.06%)
Nov 29, 2007 76.52 77.94 75.98 77.27 5,223,611 +0.66(+0.86%)
Nov 28, 2007 73.52 76.69 73.52 76.62 7,991,326 +3.56(+4.88%)
Nov 27, 2007 73.74 74.22 72.05 73.05 5,320,032 -0.20(-0.27%)
Nov 26, 2007 74.75 75.34 73.24 73.25 3,680,297 -1.65(-2.20%)
Nov 23, 2007 74.58 74.91 74.03 74.90 1,720,232 +0.70(+0.94%)
Nov 21, 2007 75.31 75.98 73.62 74.20 5,823,275 -1.89(-2.48%)
Nov 20, 2007 76.30 78.04 74.34 76.09 6,363,386 -0.25(-0.32%)
Nov 19, 2007 75.98 77.94 75.98 76.33 4,253,131 -0.21(-0.27%)
Nov 16, 2007 76.34 76.66 75.23 76.54 4,479,095 +0.56(+0.73%)
Nov 15, 2007 75.93 76.92 75.27 75.98 4,003,799 -0.40(-0.53%)
Nov 14, 2007 76.80 77.24 76.06 76.39 4,950,076 +0.46(+0.61%)
Nov 13, 2007 74.68 75.92 73.87 75.92 5,040,817 +1.72(+2.32%)
Nov 12, 2007 75.28 76.56 73.28 74.20 5,133,579 -1.63(-2.15%)
Nov 09, 2007 76.48 77.92 75.22 75.83 4,025,333 -1.83(-2.36%)
Nov 08, 2007 76.81 78.84 75.61 77.66 5,273,280 +0.27(+0.35%)
Nov 07, 2007 77.98 78.86 77.14 77.39 4,993,664 -1.07(-1.36%)
Nov 06, 2007 76.97 78.63 75.36 78.46 6,743,516 +1.92(+2.50%)
Nov 05, 2007 75.04 77.91 75.04 76.54 4,868,290 +0.35(+0.46%)
Nov 02, 2007 76.40 77.05 75.05 76.19 7,160,317 +0.09(+0.12%)
Nov 01, 2007 77.61 78.84 75.81 76.10 7,369,259 -2.03(-2.59%)
Oct 31, 2007 77.51 78.30 75.98 78.12 6,419,212 +1.19(+1.55%)
Oct 30, 2007 77.47 77.88 76.74 76.93 3,623,652 -0.69(-0.89%)
Oct 29, 2007 78.32 78.79 76.86 77.62 5,103,303 -0.12(-0.15%)
Oct 26, 2007 79.96 80.09 77.40 77.74 6,736,463 -1.07(-1.36%)
Oct 25, 2007 76.40 81.26 76.33 78.81 14,946,607 +2.60(+3.41%)
Oct 24, 2007 74.69 78.02 74.58 76.22 15,334,643 +1.81(+2.43%)
Oct 23, 2007 72.78 74.72 72.74 74.41 5,252,548 +1.86(+2.57%)
Oct 22, 2007 71.76 72.85 71.41 72.55 3,207,474 +0.59(+0.82%)
Oct 19, 2007 72.58 72.95 71.95 71.95 5,962,951 -1.09(-1.49%)
Oct 18, 2007 72.35 73.66 71.94 73.04 3,436,884 +0.19(+0.26%)
Oct 17, 2007 73.39 73.78 71.94 72.86 4,616,340 +0.13(+0.18%)
Oct 16, 2007 72.70 73.10 72.11 72.73 3,586,981 -0.28(-0.39%)
Oct 15, 2007 73.75 73.82 72.61 73.02 2,654,843 -0.80(-1.08%)
Oct 12, 2007 72.82 74.30 72.35 73.81 3,786,653 +0.82(+1.12%)
Oct 11, 2007 74.08 74.34 71.79 72.99 4,518,266 -0.41(-0.56%)
Oct 10, 2007 73.99 74.03 73.08 73.40 3,132,425 -0.56(-0.76%)
Oct 09, 2007 73.78 73.97 72.79 73.97 3,665,441 +0.68(+0.93%)
Oct 08, 2007 73.77 74.05 72.39 73.29 3,724,285 -0.49(-0.66%)
Oct 05, 2007 71.44 73.82 71.44 73.77 7,421,963 +2.85(+4.02%)
Oct 04, 2007 71.75 72.21 70.53 70.92 3,239,881 -0.67(-0.94%)
Oct 03, 2007 70.71 72.22 70.64 71.59 6,036,294 +0.89(+1.26%)
Oct 02, 2007 71.18 71.52 70.20 70.70 5,024,843 -0.63(-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.