Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 94.47 95.75 93.69 95.37 1,241,339 +1.01(+1.07%)
Aug 31, 2007 94.51 94.98 93.50 94.36 1,509,017 +0.61(+0.65%)
Aug 30, 2007 93.61 95.04 93.26 93.75 1,257,030 -0.82(-0.86%)
Aug 29, 2007 93.26 94.74 92.96 94.57 1,262,957 +1.84(+1.99%)
Aug 28, 2007 94.51 94.90 92.70 92.73 1,473,915 -2.37(-2.50%)
Aug 27, 2007 95.51 96.11 94.72 95.10 867,779 -0.46(-0.49%)
Aug 24, 2007 94.68 95.57 94.49 95.57 1,203,680 +0.66(+0.70%)
Aug 23, 2007 95.16 95.54 94.24 94.91 2,331,230 -0.22(-0.24%)
Aug 22, 2007 95.29 95.29 94.00 95.13 1,950,227 +1.51(+1.62%)
Aug 21, 2007 93.44 94.03 92.10 93.62 2,298,940 -0.10(-0.11%)
Aug 20, 2007 92.89 93.84 92.54 93.72 2,404,455 +0.80(+0.86%)
Aug 17, 2007 92.06 94.64 91.20 92.92 3,563,707 +3.30(+3.68%)
Aug 16, 2007 90.09 90.34 85.43 89.62 6,248,697 -2.15(-2.34%)
Aug 15, 2007 92.74 93.45 91.67 91.77 2,859,809 -0.77(-0.84%)
Aug 14, 2007 94.67 94.80 92.51 92.55 2,858,845 -2.16(-2.28%)
Aug 13, 2007 94.30 95.24 94.17 94.71 2,313,330 +0.89(+0.95%)
Aug 10, 2007 93.31 94.34 92.92 93.81 4,444,683 -0.40(-0.42%)
Aug 09, 2007 93.39 94.93 92.70 94.21 4,103,338 -0.51(-0.54%)
Aug 08, 2007 95.53 96.66 93.91 94.72 3,584,742 -1.05(-1.10%)
Aug 07, 2007 94.64 96.46 94.63 95.77 2,494,612 +0.41(+0.43%)
Aug 06, 2007 93.56 95.36 93.39 95.35 2,364,444 +1.33(+1.42%)
Aug 03, 2007 94.56 95.41 93.89 94.02 2,532,135 -1.39(-1.45%)
Aug 02, 2007 94.21 96.83 93.47 95.41 2,267,187 -0.22(-0.22%)
Aug 01, 2007 94.73 96.52 94.21 95.62 2,903,896 +0.34(+0.36%)
Jul 31, 2007 96.88 96.92 95.28 95.28 2,631,558 -1.10(-1.14%)
Jul 30, 2007 94.32 96.40 94.12 96.38 2,102,721 +2.06(+2.18%)
Jul 27, 2007 95.22 95.67 93.79 94.32 3,277,013 -1.09(-1.15%)
Jul 26, 2007 95.18 101.95 93.62 95.41 6,054,243 -1.76(-1.81%)
Jul 25, 2007 98.67 98.67 96.48 97.18 2,776,808 -0.38(-0.39%)
Jul 24, 2007 98.86 99.11 97.37 97.56 3,746,937 -1.93(-1.94%)
Jul 23, 2007 99.52 100.14 98.57 99.48 3,210,283 -0.03(-0.03%)
Jul 20, 2007 100.62 100.66 99.20 99.52 3,114,149 -1.32(-1.31%)
Jul 19, 2007 100.75 101.54 100.67 100.83 2,132,476 +0.55(+0.55%)
Jul 18, 2007 99.80 101.23 99.05 100.28 2,426,771 +0.12(+0.12%)
Jul 17, 2007 99.72 100.90 99.20 100.16 2,143,750 +0.67(+0.67%)
Jul 16, 2007 100.45 100.87 99.08 99.49 2,051,888 -1.38(-1.37%)
Jul 13, 2007 98.04 102.47 97.93 100.88 5,369,256 +2.43(+2.47%)
Jul 12, 2007 98.34 98.45 97.42 98.44 1,834,501 +0.77(+0.79%)
Jul 11, 2007 97.06 98.37 96.76 97.67 2,025,054 +0.61(+0.63%)
Jul 10, 2007 98.94 99.80 96.64 97.06 4,475,311 -2.89(-2.89%)
Jul 09, 2007 97.82 100.58 96.86 99.95 6,434,174 +4.59(+4.81%)
Jul 06, 2007 94.97 95.50 94.49 95.36 1,247,150 +0.40(+0.42%)
Jul 05, 2007 95.46 95.67 94.61 94.97 1,402,085 -0.53(-0.56%)
Jul 03, 2007 95.33 95.90 94.88 95.50 869,518 +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.