Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 83.60 85.10 82.64 84.73 3,709,822 +1.96(+2.37%)
Nov 29, 2007 83.14 83.44 82.35 82.77 2,273,261 -0.80(-0.96%)
Nov 28, 2007 80.24 83.97 80.12 83.57 4,055,282 +3.36(+4.19%)
Nov 27, 2007 79.43 80.21 78.39 80.21 3,204,275 +1.34(+1.70%)
Nov 26, 2007 80.39 81.40 78.65 78.86 2,723,995 -1.68(-2.08%)
Nov 23, 2007 79.28 80.54 79.28 80.54 1,013,737 +1.63(+2.06%)
Nov 21, 2007 79.51 80.78 78.79 78.91 3,679,078 -1.41(-1.76%)
Nov 20, 2007 80.81 82.21 79.31 80.33 4,059,999 -0.60(-0.74%)
Nov 19, 2007 82.61 83.03 79.85 80.93 4,764,963 -2.37(-2.84%)
Nov 16, 2007 84.19 84.66 82.69 83.29 7,224,211 -3.93(-4.51%)
Nov 15, 2007 86.61 88.33 86.54 87.23 2,168,108 +0.18(+0.21%)
Nov 14, 2007 88.08 88.49 86.73 87.05 1,898,962 -0.68(-0.77%)
Nov 13, 2007 86.50 87.81 85.94 87.73 2,348,976 +2.13(+2.48%)
Nov 12, 2007 86.40 87.23 85.19 85.60 2,642,366 -0.22(-0.26%)
Nov 09, 2007 87.35 88.07 85.81 85.82 2,947,219 -2.32(-2.64%)
Nov 08, 2007 86.91 88.65 85.67 88.15 3,459,067 +1.55(+1.79%)
Nov 07, 2007 88.12 88.68 86.50 86.60 2,083,738 -2.75(-3.07%)
Nov 06, 2007 88.33 89.44 88.24 89.34 1,368,372 +1.07(+1.21%)
Nov 05, 2007 87.30 89.12 87.15 88.28 1,747,485 +0.14(+0.16%)
Nov 02, 2007 87.34 89.49 86.46 88.14 2,739,745 +1.05(+1.21%)
Nov 01, 2007 88.33 88.63 86.96 87.09 2,273,378 -1.83(-2.06%)
Oct 31, 2007 89.23 89.71 88.16 88.92 2,533,582 +0.09(+0.11%)
Oct 30, 2007 88.63 89.37 88.37 88.83 1,413,278 -0.14(-0.15%)
Oct 29, 2007 89.92 90.35 88.53 88.97 1,394,448 -0.47(-0.53%)
Oct 26, 2007 89.95 89.95 88.35 89.44 1,960,065 +0.55(+0.62%)
Oct 25, 2007 89.93 89.93 87.67 88.89 3,503,529 -0.77(-0.86%)
Oct 24, 2007 89.08 90.16 88.15 89.66 2,700,697 -0.02(-0.02%)
Oct 23, 2007 89.27 89.78 88.79 89.68 1,902,888 +1.02(+1.16%)
Oct 22, 2007 87.68 89.17 87.68 88.66 3,839,246 -0.25(-0.28%)
Oct 19, 2007 90.25 90.40 88.79 88.90 3,027,491 -1.71(-1.89%)
Oct 18, 2007 90.04 90.74 89.63 90.62 1,475,569 +0.38(+0.42%)
Oct 17, 2007 91.21 91.49 88.97 90.24 2,176,921 -0.02(-0.02%)
Oct 16, 2007 90.46 91.68 90.07 90.26 2,028,167 -0.77(-0.84%)
Oct 15, 2007 92.42 92.54 90.49 91.02 2,230,728 -1.49(-1.61%)
Oct 12, 2007 91.55 92.86 91.38 92.51 1,682,184 +0.96(+1.05%)
Oct 11, 2007 92.36 93.05 90.65 91.55 2,316,145 -0.77(-0.84%)
Oct 10, 2007 92.17 92.67 91.82 92.32 1,826,652 +0.15(+0.17%)
Oct 09, 2007 91.44 92.67 91.44 92.17 2,466,294 +0.87(+0.95%)
Oct 08, 2007 91.47 91.62 90.35 91.30 1,182,594 +0.03(+0.04%)
Oct 05, 2007 90.70 91.64 89.80 91.26 2,700,000 +1.13(+1.25%)
Oct 04, 2007 90.78 90.88 89.77 90.14 1,440,356 -0.46(-0.51%)
Oct 03, 2007 91.38 91.54 89.99 90.60 2,023,751 -1.04(-1.14%)
Oct 02, 2007 91.21 92.05 90.49 91.64 2,134,735 +0.26(+0.28%)
Oct 01, 2007 90.34 91.62 89.92 91.38 1,892,545 +1.25(+1.38%)
Sep 28, 2007 90.11 90.31 89.53 90.14 2,140,197 +0.09(+0.11%)
Sep 27, 2007 90.35 90.45 89.83 90.04 2,053,037 -0.08(-0.09%)
Sep 26, 2007 90.25 90.36 89.37 90.12 2,422,249 +0.12(+0.13%)
Sep 25, 2007 88.01 90.25 88.01 90.00 2,927,082 +1.49(+1.68%)
Sep 24, 2007 89.58 90.05 87.81 88.51 4,017,664 -1.07(-1.19%)
Sep 21, 2007 90.12 90.87 89.01 89.58 4,148,840 -0.30(-0.34%)
Sep 20, 2007 90.95 91.43 89.15 89.88 8,415,058 -2.63(-2.85%)
Sep 19, 2007 94.03 94.54 91.91 92.51 5,056,472 -1.27(-1.36%)
Sep 18, 2007 93.49 93.86 91.64 93.78 3,377,295 +0.76(+0.81%)
Sep 17, 2007 93.23 93.62 92.79 93.03 1,455,464 -0.92(-0.98%)
Sep 14, 2007 92.97 94.21 92.91 93.95 1,169,926 +0.22(+0.24%)
Sep 13, 2007 93.35 94.45 93.01 93.72 1,297,413 +0.94(+1.01%)
Sep 12, 2007 92.85 93.72 92.30 92.79 1,433,035 -0.69(-0.74%)
Sep 11, 2007 92.92 94.09 92.73 93.47 1,217,109 +0.54(+0.58%)
Sep 10, 2007 93.23 93.55 91.85 92.93 1,777,261 -0.18(-0.19%)
Sep 07, 2007 93.66 94.04 92.76 93.11 1,789,463 -1.69(-1.78%)
Sep 06, 2007 94.30 94.91 93.38 94.80 1,066,496 +0.22(+0.23%)
Sep 05, 2007 94.57 95.03 93.70 94.58 1,514,152 -0.80(-0.84%)
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.