Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 68.16 68.16 67.32 67.60 496,868 -0.66(-0.96%)
Dec 28, 2007 68.73 68.73 67.80 68.25 561,016 +0.39(+0.57%)
Dec 27, 2007 68.46 68.84 67.58 67.87 769,635 -0.80(-1.16%)
Dec 26, 2007 69.20 69.20 68.07 68.66 976,528 -0.53(-0.77%)
Dec 24, 2007 69.44 69.44 68.63 69.19 375,292 +0.35(+0.51%)
Dec 21, 2007 68.71 68.98 67.08 68.84 2,287,210 +0.94(+1.39%)
Dec 20, 2007 67.41 68.57 67.16 67.90 1,251,827 +1.30(+1.95%)
Dec 19, 2007 66.42 67.69 65.62 66.60 2,209,254 +0.73(+1.10%)
Dec 18, 2007 66.42 66.46 65.68 65.87 1,717,921 -0.04(-0.05%)
Dec 17, 2007 67.34 67.61 65.75 65.91 1,510,393 -1.86(-2.74%)
Dec 14, 2007 68.10 69.27 67.43 67.77 1,925,649 -1.16(-1.68%)
Dec 13, 2007 68.31 69.07 68.02 68.92 1,552,451 +0.41(+0.60%)
Dec 12, 2007 68.59 69.34 67.85 68.51 2,112,821 +1.29(+1.92%)
Dec 11, 2007 68.33 69.18 66.83 67.22 1,537,160 -1.15(-1.68%)
Dec 10, 2007 68.85 69.53 67.92 68.37 1,360,343 -0.43(-0.63%)
Dec 07, 2007 69.65 69.86 68.44 68.80 1,423,261 -0.45(-0.65%)
Dec 06, 2007 69.14 69.64 68.92 69.25 1,367,200 +0.08(+0.12%)
Dec 05, 2007 71.22 71.55 68.71 69.17 1,893,027 -1.26(-1.78%)
Dec 04, 2007 69.13 71.50 68.95 70.42 2,787,200 +1.47(+2.13%)
Dec 03, 2007 68.05 69.29 67.42 68.95 2,051,889 -0.19(-0.27%)
Nov 30, 2007 68.60 69.28 67.69 69.14 2,185,354 +1.39(+2.05%)
Nov 29, 2007 67.49 68.57 67.20 67.75 1,164,632 -0.16(-0.24%)
Nov 28, 2007 67.41 68.10 66.33 67.91 1,818,155 +0.87(+1.30%)
Nov 27, 2007 65.31 67.20 65.20 67.04 1,850,712 +1.94(+2.98%)
Nov 26, 2007 63.41 66.57 63.41 65.10 1,771,131 +1.20(+1.88%)
Nov 23, 2007 63.30 64.10 63.06 63.90 439,161 +0.89(+1.41%)
Nov 21, 2007 63.88 64.54 62.91 63.01 942,797 -1.53(-2.36%)
Nov 20, 2007 64.39 64.96 63.75 64.54 1,146,543 +0.12(+0.18%)
Nov 19, 2007 64.85 65.67 64.19 64.42 916,666 -0.71(-1.09%)
Nov 16, 2007 64.53 65.42 64.19 65.13 1,472,811 +1.16(+1.81%)
Nov 15, 2007 65.61 66.29 63.66 63.97 1,710,745 -1.64(-2.50%)
Nov 14, 2007 66.02 66.42 65.22 65.61 1,311,054 +0.13(+0.19%)
Nov 13, 2007 65.49 65.53 64.01 65.49 1,368,071 +0.67(+1.04%)
Nov 12, 2007 65.48 66.09 64.11 64.81 1,340,779 +0.08(+0.12%)
Nov 09, 2007 63.35 65.21 63.35 64.73 1,732,081 +0.04(+0.07%)
Nov 08, 2007 63.90 64.97 63.31 64.69 1,008,007 +0.84(+1.32%)
Nov 07, 2007 65.01 65.48 63.84 63.84 1,513,127 -1.14(-1.75%)
Nov 06, 2007 65.95 65.95 63.76 64.98 2,268,753 +0.91(+1.41%)
Nov 05, 2007 64.83 64.85 63.67 64.08 1,696,875 -0.75(-1.16%)
Nov 02, 2007 66.56 66.56 63.62 64.83 1,949,157 -0.98(-1.49%)
Nov 01, 2007 67.24 67.26 65.62 65.81 1,712,183 -1.46(-2.17%)
Oct 31, 2007 66.59 67.50 66.20 67.27 1,821,813 +0.68(+1.02%)
Oct 30, 2007 65.59 68.03 65.30 66.59 2,016,115 +0.39(+0.60%)
Oct 29, 2007 72.25 73.15 65.13 66.20 6,742,557 -1.62(-2.40%)
Oct 26, 2007 69.12 69.86 65.07 67.82 6,520,735 -1.23(-1.78%)
Oct 25, 2007 66.47 69.62 65.84 69.05 2,565,824 +3.08(+4.67%)
Oct 24, 2007 68.17 68.19 63.90 65.97 3,945,998 -2.41(-3.52%)
Oct 23, 2007 67.60 68.89 66.72 68.38 2,545,212 +1.33(+1.98%)
Oct 22, 2007 65.50 67.05 65.38 67.05 989,452 +1.48(+2.26%)
Oct 19, 2007 66.03 66.70 65.33 65.57 1,179,967 -0.85(-1.28%)
Oct 18, 2007 64.62 66.67 64.59 66.42 1,552,752 +2.06(+3.19%)
Oct 17, 2007 64.18 64.76 63.90 64.36 1,130,834 +0.50(+0.79%)
Oct 16, 2007 64.42 64.60 63.30 63.86 1,379,283 -0.53(-0.82%)
Oct 15, 2007 65.50 65.51 64.19 64.39 853,194 -0.80(-1.23%)
Oct 12, 2007 63.85 65.27 63.85 65.19 954,914 +1.27(+1.98%)
Oct 11, 2007 64.71 65.44 63.63 63.92 1,119,470 -0.79(-1.22%)
Oct 10, 2007 64.53 65.48 64.36 64.71 973,185 +0.40(+0.63%)
Oct 09, 2007 64.62 64.62 63.61 64.31 854,309 +0.24(+0.38%)
Oct 08, 2007 64.00 64.55 63.96 64.07 609,202 +0.09(+0.14%)
Oct 05, 2007 63.73 64.58 63.58 63.98 858,208 +0.06(+0.10%)
Oct 04, 2007 65.22 65.32 63.68 63.92 1,439,334 -1.07(-1.64%)
Oct 03, 2007 63.56 65.06 63.32 64.98 2,314,143 +1.60(+2.52%)
Oct 02, 2007 62.83 63.45 62.33 63.39 2,056,837 -0.54(-0.84%)
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.