Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 93.67 94.80 92.60 93.66 734,421 +0.75(+0.80%)
Nov 29, 2007 93.78 95.09 92.68 92.91 547,273 -0.84(-0.89%)
Nov 28, 2007 89.33 93.98 89.33 93.75 734,912 +4.42(+4.95%)
Nov 27, 2007 89.28 90.94 88.60 89.33 605,060 +0.03(+0.03%)
Nov 26, 2007 92.04 92.90 89.06 89.30 674,419 -3.05(-3.30%)
Nov 23, 2007 91.04 92.96 90.98 92.35 101,588 +2.02(+2.23%)
Nov 21, 2007 93.07 93.44 89.95 90.34 563,789 -3.55(-3.78%)
Nov 20, 2007 91.01 94.21 90.59 93.89 608,226 +2.94(+3.23%)
Nov 19, 2007 92.08 92.93 90.95 90.95 388,612 -1.96(-2.11%)
Nov 16, 2007 94.36 94.52 92.67 92.91 911,685 -0.77(-0.83%)
Nov 15, 2007 96.00 96.31 93.39 93.69 597,795 -3.05(-3.15%)
Nov 14, 2007 96.25 98.38 95.92 96.73 512,432 +1.17(+1.22%)
Nov 13, 2007 93.52 95.62 92.31 95.56 704,273 +2.50(+2.69%)
Nov 12, 2007 98.23 98.23 92.91 93.06 619,960 -5.26(-5.35%)
Nov 09, 2007 98.34 99.82 97.54 98.32 718,506 -0.89(-0.90%)
Nov 08, 2007 100.69 100.69 97.85 99.21 1,181,466 -1.14(-1.14%)
Nov 07, 2007 100.32 101.24 99.63 100.35 961,232 -0.78(-0.77%)
Nov 06, 2007 99.95 101.24 99.10 101.13 1,146,698 +1.89(+1.90%)
Nov 05, 2007 95.62 99.76 95.62 99.24 930,885 +0.26(+0.26%)
Nov 02, 2007 95.72 99.02 94.50 98.99 1,144,851 +3.02(+3.15%)
Nov 01, 2007 93.19 96.59 92.48 95.97 1,067,709 +2.73(+2.93%)
Oct 31, 2007 88.74 93.23 85.64 93.23 1,580,540 +7.59(+8.87%)
Oct 30, 2007 87.76 89.62 85.60 85.64 487,623 -1.99(-2.27%)
Oct 29, 2007 86.61 88.81 85.50 87.63 383,210 +1.28(+1.48%)
Oct 26, 2007 85.87 87.41 84.73 86.35 344,857 +1.21(+1.43%)
Oct 25, 2007 86.38 86.42 84.22 85.14 550,858 -1.10(-1.28%)
Oct 24, 2007 86.52 86.77 84.39 86.24 532,605 -0.75(-0.86%)
Oct 23, 2007 85.73 87.44 85.21 86.99 350,941 +1.71(+2.01%)
Oct 22, 2007 82.02 85.60 81.26 85.27 434,711 +1.78(+2.13%)
Oct 19, 2007 87.91 87.91 83.49 83.50 533,365 -4.38(-4.99%)
Oct 18, 2007 85.60 88.28 85.49 87.88 390,381 +2.19(+2.56%)
Oct 17, 2007 86.24 86.55 84.44 85.69 319,650 +0.02(+0.02%)
Oct 16, 2007 86.08 86.52 85.38 85.67 428,083 -0.29(-0.33%)
Oct 15, 2007 87.21 87.62 85.30 85.95 483,712 -1.17(-1.34%)
Oct 12, 2007 87.12 87.42 85.54 87.12 490,810 +0.26(+0.30%)
Oct 11, 2007 86.75 89.20 86.13 86.87 632,998 +0.58(+0.67%)
Oct 10, 2007 87.65 87.76 85.21 86.29 570,633 -1.35(-1.54%)
Oct 09, 2007 87.18 88.25 86.59 87.64 454,920 +1.41(+1.63%)
Oct 08, 2007 86.29 86.74 85.53 86.23 145,483 -0.18(-0.21%)
Oct 05, 2007 86.87 87.33 85.60 86.41 549,011 -0.20(-0.23%)
Oct 04, 2007 84.21 86.62 84.15 86.62 806,513 +2.27(+2.70%)
Oct 03, 2007 83.66 84.56 81.80 84.34 614,310 +0.36(+0.43%)
Oct 02, 2007 84.93 84.98 83.37 83.98 582,150 -1.01(-1.19%)
Oct 01, 2007 85.19 85.83 84.69 85.00 592,592 -0.19(-0.23%)
Sep 28, 2007 84.95 87.82 84.58 85.19 1,017,621 +2.26(+2.73%)
Sep 27, 2007 82.37 82.93 82.16 82.93 505,225 +1.24(+1.52%)
Sep 26, 2007 78.37 82.14 78.21 81.68 912,991 +3.63(+4.65%)
Sep 25, 2007 77.62 78.44 77.22 78.06 602,793 +0.08(+0.11%)
Sep 24, 2007 78.32 78.94 77.55 77.97 839,977 -0.35(-0.45%)
Sep 21, 2007 78.92 80.77 78.09 78.32 1,007,191 -0.29(-0.37%)
Sep 20, 2007 81.23 81.23 77.88 78.62 753,935 -2.54(-3.13%)
Sep 19, 2007 81.55 82.69 80.74 81.16 472,847 +0.10(+0.12%)
Sep 18, 2007 79.99 81.60 78.79 81.06 618,113 +1.41(+1.77%)
Sep 17, 2007 78.69 80.19 78.50 79.65 447,966 +1.33(+1.69%)
Sep 14, 2007 77.04 78.71 76.90 78.32 666,571 +0.64(+0.83%)
Sep 13, 2007 79.75 79.77 77.38 77.68 762,075 -1.43(-1.80%)
Sep 12, 2007 81.90 81.90 78.92 79.11 637,235 -3.19(-3.88%)
Sep 11, 2007 81.09 83.00 80.25 82.30 548,576 +1.61(+2.00%)
Sep 10, 2007 80.70 81.53 78.49 80.69 480,344 -0.15(-0.18%)
Sep 07, 2007 81.08 82.05 80.53 80.84 378,973 -1.03(-1.26%)
Sep 06, 2007 82.62 82.73 80.78 81.87 591,711 -0.69(-0.84%)
Sep 05, 2007 83.16 83.60 82.12 82.56 611,377 -1.03(-1.23%)
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.