Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 88.62 88.82 88.05 88.65 2,176,131 +0.09(+0.11%)
Sep 27, 2007 88.86 88.96 88.35 88.55 2,087,507 -0.08(-0.09%)
Sep 26, 2007 88.76 88.87 87.89 88.63 2,462,918 +0.12(+0.13%)
Sep 25, 2007 86.56 88.76 86.56 88.51 2,976,228 +1.46(+1.68%)
Sep 24, 2007 88.11 88.56 86.36 87.05 4,085,120 -1.05(-1.19%)
Sep 21, 2007 88.63 89.37 87.54 88.10 4,218,499 -0.30(-0.34%)
Sep 20, 2007 89.45 89.92 87.67 88.39 8,556,345 -2.59(-2.85%)
Sep 19, 2007 92.48 92.98 90.39 90.98 5,141,370 -1.25(-1.36%)
Sep 18, 2007 91.95 92.31 90.13 92.24 3,434,000 +0.74(+0.81%)
Sep 17, 2007 91.69 92.07 91.26 91.49 1,479,901 -0.91(-0.98%)
Sep 14, 2007 91.43 92.66 91.38 92.40 1,189,569 +0.22(+0.24%)
Sep 13, 2007 91.81 92.89 91.47 92.18 1,319,196 +0.92(+1.01%)
Sep 12, 2007 91.32 92.18 90.77 91.25 1,457,095 -0.68(-0.74%)
Sep 11, 2007 91.39 92.54 91.19 91.93 1,237,544 +0.53(+0.58%)
Sep 10, 2007 91.69 92.01 90.33 91.40 1,807,101 -0.18(-0.19%)
Sep 07, 2007 92.12 92.49 91.23 91.58 1,819,508 -1.66(-1.78%)
Sep 06, 2007 92.74 93.34 91.84 93.23 1,084,402 +0.21(+0.23%)
Sep 05, 2007 93.01 93.46 92.15 93.02 1,539,575 -0.79(-0.84%)
Sep 04, 2007 92.92 94.18 92.16 93.81 1,262,004 +0.99(+1.07%)
Aug 31, 2007 92.96 93.43 91.97 92.82 1,534,139 +0.60(+0.65%)
Aug 30, 2007 92.07 93.49 91.74 92.22 1,277,957 -0.80(-0.86%)
Aug 29, 2007 91.74 93.19 91.44 93.02 1,283,983 +1.81(+1.99%)
Aug 28, 2007 92.96 93.34 91.19 91.21 1,498,453 -2.34(-2.50%)
Aug 27, 2007 93.94 94.54 93.17 93.55 882,226 -0.46(-0.49%)
Aug 24, 2007 93.13 94.00 92.95 94.00 1,223,719 +0.65(+0.70%)
Aug 23, 2007 93.60 93.98 92.70 93.35 2,370,040 -0.22(-0.24%)
Aug 22, 2007 93.73 93.73 92.46 93.57 1,982,694 +1.49(+1.62%)
Aug 21, 2007 91.91 92.49 90.59 92.08 2,337,212 -0.10(-0.11%)
Aug 20, 2007 91.37 92.30 91.03 92.18 2,444,484 +0.79(+0.86%)
Aug 17, 2007 90.55 93.09 89.70 91.40 3,623,036 +3.24(+3.68%)
Aug 16, 2007 88.61 88.86 84.03 88.16 6,352,725 -2.12(-2.34%)
Aug 15, 2007 91.22 91.92 90.17 90.27 2,907,419 -0.76(-0.84%)
Aug 14, 2007 93.12 93.25 91.00 91.03 2,906,439 -2.12(-2.28%)
Aug 13, 2007 92.75 93.68 92.62 93.16 2,351,842 +0.88(+0.95%)
Aug 10, 2007 91.78 92.79 91.40 92.28 4,518,678 -0.39(-0.42%)
Aug 09, 2007 91.86 93.38 91.19 92.67 4,171,650 -0.50(-0.54%)
Aug 08, 2007 93.97 95.08 92.37 93.17 3,644,420 -1.03(-1.10%)
Aug 07, 2007 93.09 94.88 93.08 94.20 2,536,142 +0.41(+0.43%)
Aug 06, 2007 92.03 93.80 91.86 93.79 2,403,807 +1.31(+1.42%)
Aug 03, 2007 93.01 93.84 92.35 92.48 2,574,290 -1.36(-1.45%)
Aug 02, 2007 92.67 95.24 91.94 93.84 2,304,931 -0.21(-0.22%)
Aug 01, 2007 93.17 94.93 92.67 94.05 2,952,240 +0.34(+0.36%)
Jul 31, 2007 95.29 95.33 93.72 93.72 2,675,368 -1.08(-1.14%)
Jul 30, 2007 92.78 94.82 92.58 94.80 2,137,727 +2.02(+2.18%)
Jul 27, 2007 93.67 94.11 92.25 92.78 3,331,568 -1.07(-1.15%)
Jul 26, 2007 93.62 100.28 92.08 93.85 6,155,034 -1.73(-1.82%)
Jul 25, 2007 97.06 97.06 94.90 95.59 2,823,036 -0.37(-0.39%)
Jul 24, 2007 97.24 97.48 95.77 95.96 3,809,316 -1.90(-1.94%)
Jul 23, 2007 97.89 98.50 96.96 97.85 3,263,727 -0.03(-0.03%)
Jul 20, 2007 98.97 99.01 97.58 97.89 3,165,993 -1.29(-1.31%)
Jul 19, 2007 99.10 99.88 99.02 99.18 2,167,977 +0.54(+0.55%)
Jul 18, 2007 98.17 99.57 97.43 98.64 2,467,172 +0.12(+0.12%)
Jul 17, 2007 98.08 99.25 97.58 98.52 2,179,439 +0.66(+0.67%)
Jul 16, 2007 98.80 99.22 97.46 97.86 2,086,047 -1.36(-1.37%)
Jul 13, 2007 96.43 100.79 96.33 99.23 5,458,643 +2.39(+2.47%)
Jul 12, 2007 96.73 96.84 95.82 96.83 1,865,042 +0.76(+0.79%)
Jul 11, 2007 95.47 96.75 95.18 96.07 2,058,767 +0.60(+0.63%)
Jul 10, 2007 97.32 98.17 95.06 95.47 4,549,815 -2.84(-2.89%)
Jul 09, 2007 96.22 98.93 95.27 98.31 6,541,290 +4.51(+4.81%)
Jul 06, 2007 93.41 93.94 92.95 93.80 1,267,913 +0.39(+0.42%)
Jul 05, 2007 93.89 94.11 93.06 93.41 1,425,427 -0.52(-0.56%)
Jul 03, 2007 93.77 94.33 93.33 93.94 883,994 +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.