Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 69.74 69.78 68.64 68.99 1,936,013 +0.19(+0.28%)
Aug 30, 2007 68.66 69.47 67.88 68.80 1,921,918 +0.14(+0.21%)
Aug 29, 2007 68.29 68.97 67.84 68.66 1,816,899 +0.97(+1.43%)
Aug 28, 2007 66.71 69.64 66.34 67.69 1,896,245 -1.45(-2.09%)
Aug 27, 2007 70.45 70.50 68.92 69.13 1,063,596 -1.40(-1.98%)
Aug 24, 2007 70.13 70.75 69.38 70.53 1,300,113 +0.62(+0.89%)
Aug 23, 2007 70.00 72.29 69.47 69.91 1,615,106 -0.09(-0.12%)
Aug 22, 2007 70.27 70.74 69.08 70.00 1,768,008 +0.37(+0.52%)
Aug 21, 2007 69.16 70.05 68.87 69.63 2,310,530 +0.47(+0.68%)
Aug 20, 2007 70.49 70.75 68.19 69.16 2,346,648 -1.40(-1.98%)
Aug 17, 2007 70.86 77.13 69.21 70.56 3,589,502 +1.97(+2.87%)
Aug 16, 2007 68.00 69.12 65.15 68.59 5,559,967 +0.59(+0.86%)
Aug 15, 2007 68.08 69.22 67.91 68.00 4,263,895 -0.44(-0.64%)
Aug 14, 2007 69.28 69.67 67.65 68.44 4,099,846 -1.01(-1.45%)
Aug 13, 2007 69.51 70.86 69.40 69.45 2,680,894 +0.61(+0.89%)
Aug 10, 2007 67.78 69.70 67.54 68.84 3,904,709 +0.50(+0.73%)
Aug 09, 2007 68.46 69.80 67.68 68.34 6,593,487 -1.49(-2.14%)
Aug 08, 2007 69.22 70.94 69.22 69.83 3,974,059 +0.61(+0.88%)
Aug 07, 2007 69.61 69.86 67.60 69.22 3,431,204 -0.39(-0.56%)
Aug 06, 2007 71.84 71.84 66.89 69.61 3,642,308 +0.99(+1.44%)
Aug 03, 2007 68.73 69.74 68.50 68.62 3,888,993 -1.12(-1.61%)
Aug 02, 2007 73.38 73.38 69.12 69.74 2,727,124 -0.42(-0.60%)
Aug 01, 2007 71.52 71.99 68.58 70.17 4,469,899 -1.35(-1.89%)
Jul 31, 2007 74.01 75.06 71.44 71.52 2,409,610 -2.50(-3.37%)
Jul 30, 2007 73.07 74.52 72.14 74.01 1,689,594 +1.69(+2.34%)
Jul 27, 2007 73.30 74.14 72.04 72.32 1,687,215 -1.18(-1.61%)
Jul 26, 2007 74.89 75.45 71.79 73.50 3,527,471 -2.20(-2.91%)
Jul 25, 2007 76.16 77.51 75.30 75.70 2,026,342 -0.06(-0.08%)
Jul 24, 2007 78.33 78.33 75.31 75.77 3,306,043 -2.57(-3.28%)
Jul 23, 2007 76.90 80.57 76.90 78.33 1,686,838 -0.86(-1.08%)
Jul 20, 2007 79.91 80.92 78.56 79.19 1,526,384 -0.55(-0.69%)
Jul 19, 2007 80.22 80.83 79.35 79.74 756,131 +0.09(+0.11%)
Jul 18, 2007 80.43 81.43 78.72 79.65 1,671,479 -1.22(-1.51%)
Jul 17, 2007 80.31 81.32 80.30 80.88 831,967 +0.57(+0.71%)
Jul 16, 2007 81.10 81.92 80.15 80.30 1,051,694 -0.79(-0.97%)
Jul 13, 2007 80.07 81.71 79.86 81.09 1,603,779 +1.13(+1.41%)
Jul 12, 2007 78.83 79.96 78.44 79.96 976,564 +1.53(+1.95%)
Jul 11, 2007 77.75 78.44 77.08 78.44 1,115,749 +0.33(+0.42%)
Jul 10, 2007 79.03 79.29 77.91 78.11 1,136,640 -1.51(-1.90%)
Jul 09, 2007 80.06 80.18 78.90 79.62 850,214 -0.44(-0.55%)
Jul 06, 2007 79.41 80.06 79.41 80.06 692,026 +0.29(+0.36%)
Jul 05, 2007 80.06 80.06 79.38 79.77 862,799 -0.28(-0.35%)
Jul 03, 2007 79.86 80.10 79.82 80.05 732,548 +0.34(+0.43%)
Jul 02, 2007 78.17 79.71 78.40 79.71 1,206,106 +1.53(+1.96%)
Jun 29, 2007 77.48 80.04 77.48 78.17 1,701,436 -1.61(-2.01%)
Jun 28, 2007 79.66 80.18 79.21 79.78 1,471,300 +0.32(+0.40%)
Jun 27, 2007 79.17 79.60 77.25 79.46 1,965,800 +0.69(+0.88%)
Jun 26, 2007 77.12 79.49 76.19 78.77 4,230,363 +1.90(+2.47%)
Jun 25, 2007 77.28 77.98 76.34 76.87 1,279,349 -0.80(-1.03%)
Jun 22, 2007 77.79 78.63 77.21 77.67 1,208,221 -0.68(-0.86%)
Jun 21, 2007 78.99 79.12 77.77 78.35 2,071,549 -0.64(-0.80%)
Jun 20, 2007 81.05 81.21 78.99 78.99 2,202,680 -0.87(-1.08%)
Jun 19, 2007 80.10 80.25 79.62 79.85 896,651 -0.05(-0.06%)
Jun 18, 2007 81.92 81.92 79.55 79.90 1,180,056 +0.29(+0.36%)
Jun 15, 2007 79.17 79.70 79.06 79.61 1,464,342 +0.63(+0.79%)
Jun 14, 2007 78.47 79.18 78.41 78.99 1,595,725 +0.32(+0.40%)
Jun 13, 2007 78.39 78.82 78.19 78.67 1,493,538 +0.83(+1.07%)
Jun 12, 2007 78.07 78.60 77.75 77.83 1,593,838 -0.98(-1.24%)
Jun 11, 2007 78.45 79.13 78.37 78.81 1,141,422 +0.36(+0.46%)
Jun 08, 2007 76.95 78.45 76.88 78.45 1,250,942 +1.31(+1.70%)
Jun 07, 2007 78.59 78.60 77.14 77.14 1,504,354 -1.45(-1.84%)
Jun 06, 2007 80.08 80.08 78.16 78.59 1,323,080 -0.24(-0.30%)
Jun 05, 2007 79.06 79.30 78.67 78.83 1,288,913 -0.64(-0.81%)
Jun 04, 2007 80.61 80.84 79.08 79.47 1,004,501 +0.05(+0.06%)
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.