Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 83.35 84.33 83.05 83.86 3,120,300 +1.58(+1.92%)
Aug 30, 2007 82.19 83.25 81.49 82.28 2,602,400 +0.09(+0.11%)
Aug 29, 2007 80.20 83.00 80.09 82.19 3,156,800 +2.50(+3.14%)
Aug 28, 2007 80.50 80.98 79.43 79.69 2,864,600 -1.08(-1.34%)
Aug 27, 2007 81.15 81.52 79.96 80.77 2,118,310 -0.88(-1.08%)
Aug 24, 2007 79.90 82.18 79.56 81.65 3,303,300 +2.30(+2.90%)
Aug 23, 2007 79.26 80.01 78.28 79.35 3,089,500 +1.07(+1.37%)
Aug 22, 2007 78.82 79.25 77.91 78.28 3,343,900 +0.34(+0.44%)
Aug 21, 2007 78.70 79.28 76.85 77.94 4,009,991 -0.86(-1.09%)
Aug 20, 2007 78.05 79.61 77.35 78.80 3,728,573 +0.19(+0.24%)
Aug 17, 2007 79.50 83.94 77.55 78.61 6,913,291 +2.01(+2.62%)
Aug 16, 2007 76.19 77.45 73.93 76.60 7,596,116 -0.59(-0.76%)
Aug 15, 2007 78.15 79.40 74.61 77.19 5,763,722 -1.05(-1.34%)
Aug 14, 2007 79.95 80.25 77.92 78.24 3,675,970 -1.45(-1.82%)
Aug 13, 2007 82.25 83.06 79.40 79.69 3,390,800 -0.84(-1.04%)
Aug 10, 2007 79.65 81.33 77.64 80.53 6,483,557 +1.12(+1.41%)
Aug 09, 2007 78.30 83.07 78.16 79.41 9,259,390 -0.04(-0.05%)
Aug 08, 2007 79.05 82.09 78.93 79.45 6,498,386 -0.03(-0.04%)
Aug 07, 2007 75.25 80.70 75.25 79.48 7,632,707 +3.08(+4.03%)
Aug 06, 2007 76.48 76.52 73.65 76.40 7,811,960 +0.35(+0.46%)
Aug 03, 2007 75.59 78.06 75.30 76.05 7,311,016 -2.01(-2.57%)
Aug 02, 2007 80.62 80.62 77.06 78.06 5,981,100 -1.07(-1.35%)
Aug 01, 2007 79.00 81.01 77.57 79.13 6,138,276 +0.08(+0.10%)
Jul 31, 2007 79.22 80.85 78.93 79.05 6,026,155 -0.17(-0.21%)
Jul 30, 2007 79.75 80.28 77.94 79.22 6,027,940 -0.21(-0.26%)
Jul 27, 2007 80.85 82.31 79.16 79.43 6,545,533 -1.83(-2.25%)
Jul 26, 2007 82.25 84.03 80.22 81.26 6,100,323 -1.77(-2.13%)
Jul 25, 2007 82.82 83.07 81.06 83.03 4,485,108 +0.75(+0.91%)
Jul 24, 2007 83.00 83.64 81.77 82.28 4,319,718 -1.57(-1.87%)
Jul 23, 2007 83.72 84.36 82.62 83.85 6,568,714 +1.45(+1.76%)
Jul 20, 2007 82.85 84.20 81.90 82.40 4,811,600 -1.34(-1.60%)
Jul 19, 2007 83.00 83.95 82.14 83.74 4,240,496 +1.43(+1.74%)
Jul 18, 2007 80.70 82.46 80.70 82.31 6,080,327 +1.41(+1.74%)
Jul 17, 2007 82.10 82.90 80.65 80.90 5,769,272 -0.98(-1.20%)
Jul 16, 2007 84.01 84.25 81.34 81.88 6,624,761 -2.12(-2.52%)
Jul 13, 2007 84.60 85.49 83.15 84.00 13,740,870 -5.13(-5.76%)
Jul 12, 2007 87.25 89.58 87.12 89.13 3,791,200 +2.01(+2.31%)
Jul 11, 2007 86.75 87.38 85.48 87.12 4,439,713 -0.63(-0.72%)
Jul 10, 2007 87.85 88.75 87.65 87.75 3,146,800 -0.56(-0.63%)
Jul 09, 2007 87.97 88.81 87.46 88.31 3,249,484 +0.68(+0.78%)
Jul 06, 2007 87.75 88.20 87.29 87.63 2,421,263 +0.34(+0.39%)
Jul 05, 2007 87.87 88.12 86.61 87.29 3,651,784 +0.19(+0.22%)
Jul 03, 2007 85.80 87.18 85.79 87.10 1,905,600 +1.21(+1.41%)
Jul 02, 2007 84.19 85.89 84.01 85.89 3,046,085 +1.76(+2.09%)
Jun 29, 2007 83.60 85.01 83.57 84.13 6,371,401 -0.32(-0.38%)
Jun 28, 2007 85.61 86.89 84.09 84.45 4,177,394 -0.82(-0.96%)
Jun 27, 2007 84.29 85.48 83.23 85.27 7,060,958 +0.31(+0.36%)
Jun 26, 2007 87.30 87.20 84.76 84.96 4,441,247 -2.02(-2.32%)
Jun 25, 2007 88.62 88.62 86.39 86.98 4,381,900 -1.64(-1.85%)
Jun 22, 2007 89.02 89.95 86.93 88.62 5,529,230 -0.09(-0.10%)
Jun 21, 2007 86.81 88.95 86.78 88.71 3,431,492 +1.90(+2.19%)
Jun 20, 2007 89.20 89.28 86.51 86.81 3,951,600 -2.21(-2.48%)
Jun 19, 2007 89.15 89.52 87.93 89.02 4,422,900 -0.34(-0.38%)
Jun 18, 2007 88.02 89.75 87.99 89.36 4,960,900 +1.35(+1.53%)
Jun 15, 2007 86.87 88.44 86.46 88.01 4,895,700 +1.63(+1.89%)
Jun 14, 2007 84.05 86.49 84.05 86.38 4,150,500 +2.38(+2.83%)
Jun 13, 2007 83.06 84.43 83.00 84.00 5,731,200 +1.19(+1.44%)
Jun 12, 2007 83.98 84.09 82.75 82.81 2,922,400 -1.17(-1.39%)
Jun 11, 2007 84.50 84.50 82.48 83.98 2,942,100 +0.96(+1.16%)
Jun 08, 2007 82.80 83.15 81.81 83.02 4,184,654 +0.19(+0.23%)
Jun 07, 2007 83.52 84.86 82.71 82.83 4,785,074 -1.06(-1.26%)
Jun 06, 2007 85.35 85.48 83.50 83.89 4,510,410 -1.59(-1.86%)
Jun 05, 2007 85.96 85.96 84.44 85.48 4,597,926 -0.07(-0.08%)
Jun 04, 2007 83.00 85.82 82.81 85.55 4,004,530 +2.38(+2.86%)
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.