Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 72.23 72.69 71.58 72.32 6,008,725 +0.19(+0.26%)
Nov 29, 2007 72.60 72.70 59.25 72.14 36,326,584 -0.51(-0.70%)
Nov 28, 2007 72.47 72.98 72.17 72.65 1,678,033 +0.60(+0.83%)
Nov 27, 2007 72.88 72.88 71.51 72.05 2,144,593 -0.41(-0.57%)
Nov 26, 2007 72.03 73.04 72.03 72.46 1,266,404 +0.36(+0.50%)
Nov 23, 2007 71.58 72.13 71.53 72.10 160,720 +0.68(+0.95%)
Nov 21, 2007 71.01 72.15 70.83 71.42 1,073,156 +0.05(+0.07%)
Nov 20, 2007 71.53 72.14 71.25 71.37 2,855,053 -0.11(-0.16%)
Nov 19, 2007 72.51 72.77 70.90 71.49 3,424,774 -0.87(-1.21%)
Nov 16, 2007 72.14 72.56 71.69 72.36 1,927,684 +0.21(+0.30%)
Nov 15, 2007 71.76 72.81 71.76 72.15 1,710,453 +0.34(+0.47%)
Nov 14, 2007 73.84 73.84 71.36 71.81 7,391,875 -2.03(-2.75%)
Nov 13, 2007 72.71 73.84 72.62 73.84 1,868,381 +1.38(+1.90%)
Nov 12, 2007 72.04 73.25 72.04 72.46 1,866,769 +0.55(+0.76%)
Nov 09, 2007 72.00 73.03 70.99 71.91 5,644,249 -0.82(-1.13%)
Nov 08, 2007 73.07 73.45 71.21 72.73 6,899,774 -0.34(-0.46%)
Nov 07, 2007 74.56 74.68 72.00 73.07 8,874,569 -1.64(-2.19%)
Nov 06, 2007 74.77 74.86 74.55 74.71 923,500 +0.20(+0.27%)
Nov 05, 2007 74.37 74.94 74.24 74.50 1,553,924 -0.06(-0.07%)
Nov 02, 2007 74.56 74.93 74.32 74.56 1,455,083 +0.14(+0.19%)
Nov 01, 2007 74.66 74.73 74.34 74.42 1,525,882 -0.42(-0.56%)
Oct 31, 2007 74.70 74.95 74.53 74.84 1,658,133 +0.17(+0.22%)
Oct 30, 2007 74.95 75.07 74.51 74.67 3,406,296 -0.26(-0.35%)
Oct 29, 2007 75.02 75.03 74.88 74.93 346,903 +0.08(+0.11%)
Oct 26, 2007 75.12 75.12 74.85 74.85 633,537 -0.18(-0.24%)
Oct 25, 2007 75.01 75.09 74.61 75.02 821,868 -0.11(-0.15%)
Oct 24, 2007 74.73 75.13 74.69 75.13 1,361,723 +0.39(+0.52%)
Oct 23, 2007 75.19 75.20 74.55 74.74 1,892,124 -0.14(-0.19%)
Oct 22, 2007 74.88 75.12 74.84 74.88 1,199,820 -0.14(-0.19%)
Oct 19, 2007 75.04 75.07 74.73 75.02 1,223,456 -0.05(-0.06%)
Oct 18, 2007 74.95 75.16 74.86 75.07 1,801,235 +0.37(+0.50%)
Oct 17, 2007 74.63 74.70 74.46 74.70 1,385,251 +0.23(+0.31%)
Oct 16, 2007 74.14 74.73 74.13 74.46 4,037,577 +0.34(+0.45%)
Oct 15, 2007 74.19 74.19 73.67 74.13 446,494 -0.01(-0.01%)
Oct 12, 2007 74.22 74.24 74.03 74.14 447,461 +0.14(+0.19%)
Oct 11, 2007 74.23 74.37 73.63 74.00 1,836,365 -0.13(-0.18%)
Oct 10, 2007 74.09 74.20 73.87 74.13 1,183,705 -0.10(-0.14%)
Oct 09, 2007 73.73 74.23 73.73 74.23 669,420 +0.37(+0.50%)
Oct 08, 2007 73.33 73.96 73.33 73.86 528,359 +0.29(+0.39%)
Oct 05, 2007 73.35 73.57 72.96 73.57 939,186 +0.50(+0.69%)
Oct 04, 2007 72.98 73.24 72.71 73.07 1,279,321 +0.09(+0.13%)
Oct 03, 2007 72.70 73.21 72.52 72.98 5,172,937 +0.61(+0.84%)
Oct 02, 2007 71.80 73.32 71.80 72.37 1,801,879 +0.41(+0.57%)
Oct 01, 2007 71.95 72.14 71.69 71.96 1,656,521 -0.12(-0.17%)
Sep 28, 2007 72.09 72.34 71.94 72.08 1,817,135 -0.12(-0.17%)
Sep 27, 2007 71.95 72.36 71.87 72.20 1,663,934 +0.30(+0.41%)
Sep 26, 2007 72.32 72.40 71.66 71.90 1,657,596 -0.33(-0.45%)
Sep 25, 2007 72.42 72.56 72.04 72.23 2,934,983 -0.14(-0.19%)
Sep 24, 2007 73.18 73.28 71.97 72.37 3,120,481 -0.74(-1.01%)
Sep 21, 2007 73.81 73.89 72.74 73.11 4,036,287 -0.77(-1.05%)
Sep 20, 2007 73.25 73.90 73.21 73.88 1,418,985 +0.46(+0.62%)
Sep 19, 2007 74.03 74.09 73.29 73.42 1,005,687 +0.12(+0.17%)
Sep 18, 2007 72.82 73.52 72.76 73.30 978,614 +0.48(+0.66%)
Sep 17, 2007 73.02 73.21 72.72 72.82 1,276,420 -0.38(-0.52%)
Sep 14, 2007 73.07 73.35 72.89 73.20 992,365 +0.13(+0.18%)
Sep 13, 2007 73.66 73.80 73.07 73.07 1,227,646 -0.50(-0.68%)
Sep 12, 2007 73.58 73.85 73.49 73.57 794,580 -0.19(-0.25%)
Sep 11, 2007 73.38 73.76 73.37 73.76 653,842 +0.39(+0.53%)
Sep 10, 2007 73.35 73.51 73.20 73.37 495,484 +0.02(+0.03%)
Sep 07, 2007 72.62 73.59 72.62 73.35 1,113,443 +0.05(+0.06%)
Sep 06, 2007 73.19 73.90 73.05 73.30 1,311,981 +0.15(+0.20%)
Sep 05, 2007 72.89 73.22 72.81 73.15 572,729 +0.07(+0.10%)
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.