Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 88.63 88.83 88.07 88.66 2,175,827 +0.09(+0.11%)
Sep 27, 2007 88.87 88.97 88.36 88.57 2,087,215 -0.08(-0.09%)
Sep 26, 2007 88.77 88.88 87.91 88.64 2,462,574 +0.12(+0.13%)
Sep 25, 2007 86.57 88.77 86.57 88.52 2,975,812 +1.46(+1.68%)
Sep 24, 2007 88.12 88.57 86.37 87.06 4,084,550 -1.05(-1.19%)
Sep 21, 2007 88.64 89.38 87.55 88.11 4,217,910 -0.30(-0.34%)
Sep 20, 2007 89.46 89.93 87.69 88.41 8,555,151 -2.59(-2.85%)
Sep 19, 2007 92.49 92.99 90.40 91.00 5,140,652 -1.25(-1.36%)
Sep 18, 2007 91.96 92.32 90.14 92.25 3,433,520 +0.74(+0.81%)
Sep 17, 2007 91.71 92.09 91.27 91.50 1,479,695 -0.91(-0.98%)
Sep 14, 2007 91.44 92.67 91.39 92.41 1,189,403 +0.22(+0.24%)
Sep 13, 2007 91.82 92.90 91.49 92.19 1,319,012 +0.92(+1.01%)
Sep 12, 2007 91.33 92.19 90.78 91.27 1,456,892 -0.68(-0.74%)
Sep 11, 2007 91.40 92.55 91.21 91.94 1,237,371 +0.53(+0.58%)
Sep 10, 2007 91.71 92.02 90.34 91.41 1,806,848 -0.18(-0.19%)
Sep 07, 2007 92.13 92.50 91.24 91.59 1,819,254 -1.66(-1.78%)
Sep 06, 2007 92.76 93.36 91.85 93.25 1,084,251 +0.21(+0.23%)
Sep 05, 2007 93.02 93.48 92.16 93.04 1,539,360 -0.79(-0.84%)
Sep 04, 2007 92.93 94.19 92.17 93.82 1,261,828 +0.99(+1.07%)
Aug 31, 2007 92.98 93.44 91.99 92.83 1,533,925 +0.60(+0.65%)
Aug 30, 2007 92.09 93.50 91.75 92.23 1,277,778 -0.80(-0.86%)
Aug 29, 2007 91.75 93.20 91.45 93.04 1,283,804 +1.81(+1.99%)
Aug 28, 2007 92.98 93.36 91.20 91.22 1,498,244 -2.34(-2.50%)
Aug 27, 2007 93.96 94.55 93.18 93.56 882,103 -0.46(-0.49%)
Aug 24, 2007 93.15 94.02 92.96 94.02 1,223,548 +0.65(+0.70%)
Aug 23, 2007 93.61 93.99 92.71 93.37 2,369,709 -0.22(-0.24%)
Aug 22, 2007 93.75 93.75 92.48 93.59 1,982,417 +1.49(+1.62%)
Aug 21, 2007 91.92 92.50 90.60 92.10 2,336,886 -0.10(-0.11%)
Aug 20, 2007 91.38 92.32 91.04 92.20 2,444,143 +0.79(+0.86%)
Aug 17, 2007 90.56 93.10 89.72 91.41 3,622,530 +3.24(+3.68%)
Aug 16, 2007 88.63 88.87 84.05 88.17 6,351,838 -2.12(-2.34%)
Aug 15, 2007 91.23 91.94 90.18 90.28 2,907,013 -0.76(-0.84%)
Aug 14, 2007 93.13 93.26 91.01 91.05 2,906,034 -2.12(-2.28%)
Aug 13, 2007 92.76 93.70 92.64 93.17 2,351,514 +0.88(+0.95%)
Aug 10, 2007 91.79 92.81 91.41 92.29 4,518,047 -0.39(-0.42%)
Aug 09, 2007 91.88 93.39 91.20 92.68 4,171,068 -0.50(-0.54%)
Aug 08, 2007 93.98 95.09 92.38 93.18 3,643,912 -1.03(-1.10%)
Aug 07, 2007 93.10 94.90 93.09 94.21 2,535,788 +0.41(+0.43%)
Aug 06, 2007 92.05 93.81 91.88 93.81 2,403,471 +1.31(+1.42%)
Aug 03, 2007 93.03 93.86 92.37 92.49 2,573,930 -1.36(-1.45%)
Aug 02, 2007 92.68 95.25 91.95 93.86 2,304,609 -0.21(-0.22%)
Aug 01, 2007 93.19 94.95 92.68 94.07 2,951,828 +0.34(+0.36%)
Jul 31, 2007 95.30 95.35 93.73 93.73 2,674,995 -1.08(-1.14%)
Jul 30, 2007 92.79 94.84 92.60 94.81 2,137,429 +2.02(+2.18%)
Jul 27, 2007 93.68 94.12 92.27 92.79 3,331,103 -1.07(-1.15%)
Jul 26, 2007 93.64 100.30 92.10 93.86 6,154,174 -1.74(-1.81%)
Jul 25, 2007 97.07 97.07 94.91 95.60 2,822,642 -0.37(-0.39%)
Jul 24, 2007 97.25 97.50 95.79 95.97 3,808,785 -1.90(-1.94%)
Jul 23, 2007 97.90 98.51 96.97 97.87 3,263,272 -0.03(-0.03%)
Jul 20, 2007 98.99 99.03 97.59 97.90 3,165,551 -1.30(-1.31%)
Jul 19, 2007 99.11 99.89 99.04 99.20 2,167,675 +0.54(+0.55%)
Jul 18, 2007 98.18 99.59 97.44 98.66 2,466,827 +0.12(+0.12%)
Jul 17, 2007 98.10 99.26 97.59 98.54 2,179,135 +0.66(+0.67%)
Jul 16, 2007 98.82 99.23 97.47 97.88 2,085,756 -1.36(-1.37%)
Jul 13, 2007 96.45 100.81 96.34 99.24 5,457,881 +2.40(+2.47%)
Jul 12, 2007 96.74 96.85 95.84 96.84 1,864,781 +0.76(+0.79%)
Jul 11, 2007 95.48 96.77 95.19 96.08 2,058,479 +0.60(+0.63%)
Jul 10, 2007 97.33 98.18 95.08 95.48 4,549,180 -2.84(-2.89%)
Jul 09, 2007 96.23 98.94 95.29 98.33 6,540,377 +4.51(+4.81%)
Jul 06, 2007 93.42 93.95 92.96 93.81 1,267,736 +0.39(+0.42%)
Jul 05, 2007 93.91 94.12 93.07 93.42 1,425,228 -0.52(-0.56%)
Jul 03, 2007 93.78 94.34 93.34 93.95 883,870 +0.18(+0.19%)
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.