Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 64.06 64.38 63.30 63.77 1,413,419 -0.65(-1.01%)
Dec 28, 2007 64.12 64.54 63.54 64.42 1,648,893 +0.98(+1.54%)
Dec 27, 2007 63.55 64.50 63.39 63.45 1,698,033 -0.22(-0.34%)
Dec 26, 2007 63.99 64.16 63.54 63.66 703,578 -0.39(-0.61%)
Dec 24, 2007 64.30 64.52 63.94 64.05 467,989 -0.01(-0.01%)
Dec 21, 2007 64.16 64.75 63.85 64.06 3,390,279 +0.66(+1.04%)
Dec 20, 2007 62.54 63.50 62.18 63.40 2,455,776 +1.18(+1.90%)
Dec 19, 2007 62.71 63.13 62.05 62.21 2,112,267 -0.37(-0.59%)
Dec 18, 2007 62.11 62.75 61.89 62.58 1,930,060 +1.06(+1.73%)
Dec 17, 2007 62.19 62.35 61.22 61.52 2,913,832 -0.84(-1.34%)
Dec 14, 2007 64.29 64.29 62.33 62.36 2,387,002 -1.69(-2.64%)
Dec 13, 2007 62.52 64.05 62.30 64.05 2,609,288 +1.19(+1.89%)
Dec 12, 2007 64.91 65.16 62.14 62.86 5,521,354 -0.51(-0.80%)
Dec 11, 2007 64.88 65.33 63.37 63.37 2,338,752 -1.55(-2.38%)
Dec 10, 2007 65.39 65.44 64.68 64.91 1,861,839 -0.43(-0.65%)
Dec 07, 2007 65.65 65.84 64.52 65.34 1,853,907 -0.06(-0.09%)
Dec 06, 2007 65.26 65.40 64.36 65.40 1,542,099 +0.11(+0.17%)
Dec 05, 2007 64.79 65.41 64.10 65.29 2,600,296 +1.22(+1.91%)
Dec 04, 2007 63.61 64.61 63.50 64.06 2,718,352 +0.20(+0.32%)
Dec 03, 2007 64.03 64.39 63.66 63.86 2,765,238 +0.08(+0.13%)
Nov 30, 2007 62.99 63.90 62.99 63.78 3,766,144 +0.60(+0.95%)
Nov 29, 2007 62.93 63.39 62.61 63.18 2,550,899 -0.15(-0.24%)
Nov 28, 2007 62.43 63.34 61.99 63.34 3,490,650 +1.28(+2.06%)
Nov 27, 2007 61.32 62.19 61.21 62.06 3,949,127 +1.00(+1.63%)
Nov 26, 2007 61.56 62.19 60.85 61.06 3,895,466 -0.37(-0.60%)
Nov 23, 2007 62.08 62.08 60.88 61.43 1,327,127 -0.10(-0.16%)
Nov 21, 2007 63.52 63.56 61.48 61.52 3,717,493 -2.04(-3.21%)
Nov 20, 2007 63.25 63.79 62.87 63.57 2,863,231 +0.55(+0.87%)
Nov 19, 2007 62.53 63.22 62.50 63.02 4,040,500 +0.22(+0.35%)
Nov 16, 2007 63.83 63.89 62.03 62.80 5,725,146 -0.34(-0.54%)
Nov 15, 2007 62.81 63.44 61.89 63.14 3,700,438 +0.34(+0.54%)
Nov 14, 2007 63.03 63.43 62.44 62.80 2,860,445 +0.03(+0.04%)
Nov 13, 2007 61.88 62.77 61.76 62.77 3,838,380 +0.89(+1.44%)
Nov 12, 2007 62.79 63.65 61.59 61.88 5,572,368 -1.86(-2.91%)
Nov 09, 2007 64.48 65.51 63.69 63.74 4,939,217 -1.47(-2.25%)
Nov 08, 2007 64.54 65.59 64.03 65.21 4,383,953 +0.98(+1.52%)
Nov 07, 2007 65.28 65.40 64.22 64.23 4,318,948 -1.69(-2.56%)
Nov 06, 2007 64.17 66.10 64.17 65.92 4,675,793 -0.33(-0.49%)
Nov 05, 2007 64.56 66.69 64.29 66.24 6,260,555 +2.91(+4.60%)
Nov 02, 2007 62.95 63.71 62.57 63.33 3,594,732 +0.39(+0.62%)
Nov 01, 2007 63.63 63.83 62.89 62.94 4,047,729 -1.02(-1.59%)
Oct 31, 2007 64.35 64.50 63.36 63.96 2,397,149 +0.15(+0.23%)
Oct 30, 2007 63.65 64.38 63.37 63.81 1,904,571 -0.06(-0.09%)
Oct 29, 2007 63.76 64.49 63.68 63.87 2,888,905 +0.11(+0.18%)
Oct 26, 2007 63.59 63.85 63.03 63.75 3,440,110 +0.91(+1.45%)
Oct 25, 2007 61.45 62.96 61.20 62.84 4,310,118 +1.56(+2.55%)
Oct 24, 2007 60.07 61.36 60.03 61.28 2,613,022 +0.74(+1.23%)
Oct 23, 2007 60.83 60.95 60.19 60.54 1,868,398 -0.04(-0.07%)
Oct 22, 2007 59.42 61.26 59.29 60.58 2,517,812 +0.72(+1.20%)
Oct 19, 2007 60.82 61.43 59.83 59.86 2,690,239 -1.36(-2.22%)
Oct 18, 2007 60.53 61.33 60.03 61.22 1,676,105 +0.58(+0.95%)
Oct 17, 2007 61.37 61.47 59.99 60.64 2,319,521 -0.09(-0.15%)
Oct 16, 2007 60.81 61.30 60.51 60.73 1,696,908 -0.15(-0.25%)
Oct 15, 2007 61.68 61.83 60.45 60.89 3,099,566 -0.69(-1.13%)
Oct 12, 2007 61.28 61.96 60.96 61.58 1,654,739 +0.30(+0.50%)
Oct 11, 2007 61.81 62.07 60.92 61.28 2,319,896 -0.09(-0.14%)
Oct 10, 2007 61.65 61.87 61.08 61.36 1,410,717 -0.52(-0.84%)
Oct 09, 2007 61.58 62.43 60.74 61.89 2,386,617 +1.20(+1.97%)
Oct 08, 2007 61.15 61.39 60.33 60.69 985,646 -0.45(-0.73%)
Oct 05, 2007 60.57 61.47 60.23 61.14 2,690,052 +1.01(+1.68%)
Oct 04, 2007 59.09 60.32 58.50 60.13 1,995,845 +1.13(+1.91%)
Oct 03, 2007 58.33 59.21 58.18 59.01 2,261,608 +0.44(+0.76%)
Oct 02, 2007 58.82 58.95 58.25 58.56 1,682,852 -0.31(-0.53%)
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.