Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 83.58 85.09 82.63 84.72 3,710,340 +1.96(+2.37%)
Nov 29, 2007 83.13 83.43 82.34 82.76 2,273,578 -0.80(-0.96%)
Nov 28, 2007 80.23 83.95 80.11 83.56 4,055,848 +3.36(+4.19%)
Nov 27, 2007 79.42 80.19 78.38 80.19 3,204,722 +1.34(+1.70%)
Nov 26, 2007 80.37 81.39 78.64 78.85 2,724,375 -1.68(-2.08%)
Nov 23, 2007 79.27 80.53 79.27 80.53 1,013,878 +1.63(+2.06%)
Nov 21, 2007 79.50 80.77 78.77 78.90 3,679,591 -1.41(-1.76%)
Nov 20, 2007 80.80 82.20 79.30 80.31 4,060,566 -0.60(-0.74%)
Nov 19, 2007 82.59 83.02 79.84 80.92 4,765,628 -2.37(-2.84%)
Nov 16, 2007 84.18 84.65 82.68 83.28 7,225,220 -3.93(-4.51%)
Nov 15, 2007 86.60 88.32 86.53 87.21 2,168,411 +0.18(+0.21%)
Nov 14, 2007 88.07 88.48 86.72 87.03 1,899,227 -0.68(-0.77%)
Nov 13, 2007 86.48 87.80 85.93 87.71 2,349,304 +2.13(+2.48%)
Nov 12, 2007 86.39 87.21 85.18 85.59 2,642,735 -0.22(-0.26%)
Nov 09, 2007 87.34 88.06 85.80 85.81 2,947,630 -2.32(-2.64%)
Nov 08, 2007 86.90 88.63 85.66 88.14 3,459,550 +1.55(+1.79%)
Nov 07, 2007 88.11 88.67 86.49 86.59 2,084,029 -2.74(-3.07%)
Nov 06, 2007 88.32 89.43 88.23 89.33 1,368,563 +1.07(+1.21%)
Nov 05, 2007 87.28 89.11 87.14 88.26 1,747,729 +0.14(+0.16%)
Nov 02, 2007 87.33 89.48 86.45 88.13 2,740,128 +1.05(+1.21%)
Nov 01, 2007 88.32 88.62 86.95 87.08 2,273,696 -1.83(-2.06%)
Oct 31, 2007 89.22 89.69 88.14 88.91 2,533,935 +0.09(+0.11%)
Oct 30, 2007 88.62 89.36 88.36 88.82 1,413,476 -0.14(-0.15%)
Oct 29, 2007 89.91 90.34 88.52 88.95 1,394,643 -0.47(-0.53%)
Oct 26, 2007 89.93 89.94 88.34 89.43 1,960,339 +0.55(+0.62%)
Oct 25, 2007 89.92 89.92 87.66 88.88 3,504,019 -0.77(-0.86%)
Oct 24, 2007 89.06 90.15 88.14 89.65 2,701,074 -0.02(-0.02%)
Oct 23, 2007 89.26 89.76 88.78 89.67 1,903,154 +1.02(+1.15%)
Oct 22, 2007 87.67 89.16 87.67 88.64 3,839,782 -0.25(-0.28%)
Oct 19, 2007 90.23 90.39 88.78 88.89 3,027,914 -1.71(-1.89%)
Oct 18, 2007 90.03 90.73 89.62 90.60 1,475,775 +0.38(+0.42%)
Oct 17, 2007 91.20 91.47 88.96 90.23 2,177,225 -0.02(-0.02%)
Oct 16, 2007 90.45 91.67 90.05 90.24 2,028,450 -0.77(-0.84%)
Oct 15, 2007 92.41 92.52 90.48 91.01 2,231,039 -1.49(-1.61%)
Oct 12, 2007 91.53 92.85 91.37 92.50 1,682,418 +0.96(+1.05%)
Oct 11, 2007 92.35 93.04 90.64 91.53 2,316,469 -0.77(-0.84%)
Oct 10, 2007 92.15 92.66 91.81 92.31 1,826,907 +0.15(+0.17%)
Oct 09, 2007 91.43 92.66 91.43 92.15 2,466,638 +0.87(+0.95%)
Oct 08, 2007 91.46 91.60 90.34 91.28 1,182,759 +0.03(+0.04%)
Oct 05, 2007 90.69 91.63 89.79 91.25 2,700,377 +1.13(+1.25%)
Oct 04, 2007 90.77 90.87 89.75 90.12 1,440,557 -0.46(-0.51%)
Oct 03, 2007 91.37 91.53 89.98 90.59 2,024,033 -1.04(-1.14%)
Oct 02, 2007 91.20 92.04 90.48 91.63 2,135,033 +0.26(+0.28%)
Oct 01, 2007 90.33 91.61 89.91 91.37 1,892,809 +1.25(+1.38%)
Sep 28, 2007 90.10 90.29 89.52 90.12 2,140,496 +0.09(+0.11%)
Sep 27, 2007 90.34 90.44 89.82 90.03 2,053,323 -0.08(-0.09%)
Sep 26, 2007 90.23 90.35 89.36 90.11 2,422,587 +0.12(+0.13%)
Sep 25, 2007 88.00 90.23 88.00 89.99 2,927,491 +1.49(+1.68%)
Sep 24, 2007 89.57 90.04 87.80 88.50 4,018,225 -1.07(-1.19%)
Sep 21, 2007 90.11 90.85 89.00 89.56 4,149,420 -0.30(-0.34%)
Sep 20, 2007 90.94 91.41 89.13 89.86 8,416,232 -2.63(-2.85%)
Sep 19, 2007 94.02 94.53 91.90 92.50 5,057,178 -1.27(-1.36%)
Sep 18, 2007 93.48 93.85 91.63 93.77 3,377,767 +0.76(+0.81%)
Sep 17, 2007 93.22 93.61 92.78 93.01 1,455,667 -0.92(-0.98%)
Sep 14, 2007 92.95 94.20 92.90 93.93 1,170,089 +0.22(+0.24%)
Sep 13, 2007 93.34 94.43 93.00 93.71 1,297,594 +0.94(+1.01%)
Sep 12, 2007 92.84 93.71 92.28 92.77 1,433,235 -0.69(-0.74%)
Sep 11, 2007 92.91 94.08 92.71 93.46 1,217,279 +0.54(+0.58%)
Sep 10, 2007 93.22 93.54 91.83 92.92 1,777,509 -0.18(-0.19%)
Sep 07, 2007 93.65 94.03 92.75 93.10 1,789,713 -1.69(-1.78%)
Sep 06, 2007 94.29 94.90 93.37 94.79 1,066,645 +0.22(+0.23%)
Sep 05, 2007 94.55 95.02 93.68 94.57 1,514,363 -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.