Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 81.48 81.48 79.59 80.27 3,474,793 -0.41(-0.51%)
Nov 29, 2007 80.50 81.12 79.38 80.68 3,969,922 +0.92(+1.15%)
Nov 28, 2007 78.98 80.49 78.98 79.76 5,322,102 +1.53(+1.96%)
Nov 27, 2007 78.26 78.65 76.39 78.23 4,555,639 -1.06(-1.34%)
Nov 26, 2007 81.90 82.53 78.98 79.29 3,487,899 -3.02(-3.67%)
Nov 23, 2007 80.64 82.73 80.08 82.31 1,179,700 +2.04(+2.54%)
Nov 21, 2007 80.72 82.16 80.27 80.27 2,829,040 -1.28(-1.57%)
Nov 20, 2007 78.76 82.37 78.76 81.55 5,844,162 +3.21(+4.10%)
Nov 19, 2007 80.20 80.49 78.01 78.34 3,874,361 -2.21(-2.74%)
Nov 16, 2007 79.42 80.76 78.91 80.55 4,881,217 +1.84(+2.34%)
Nov 15, 2007 81.33 82.20 77.92 78.71 6,179,767 -2.70(-3.32%)
Nov 14, 2007 83.28 84.40 81.16 81.41 5,013,580 -1.20(-1.45%)
Nov 13, 2007 81.55 83.18 79.85 82.61 5,983,561 +0.94(+1.15%)
Nov 12, 2007 86.48 86.48 81.58 81.67 5,102,229 -3.58(-4.20%)
Nov 09, 2007 85.22 86.45 84.46 85.25 3,699,154 -1.30(-1.50%)
Nov 08, 2007 85.63 86.99 84.74 86.55 4,404,876 +1.34(+1.57%)
Nov 07, 2007 86.25 87.40 85.00 85.21 4,206,727 -1.80(-2.07%)
Nov 06, 2007 84.92 87.09 84.77 87.01 3,381,700 +2.83(+3.36%)
Nov 05, 2007 84.22 84.57 83.30 84.18 3,218,793 -1.02(-1.20%)
Nov 02, 2007 84.96 86.25 83.09 85.20 3,927,800 +0.84(+1.00%)
Nov 01, 2007 85.22 87.40 84.10 84.36 4,673,900 -2.36(-2.72%)
Oct 31, 2007 86.74 87.99 84.74 86.72 4,968,900 +0.47(+0.54%)
Oct 30, 2007 87.39 87.58 85.84 86.25 4,790,900 -1.74(-1.98%)
Oct 29, 2007 90.06 90.57 87.40 87.99 4,978,100 -2.06(-2.29%)
Oct 26, 2007 94.17 94.30 87.49 90.05 7,760,884 -3.64(-3.89%)
Oct 25, 2007 93.80 94.42 91.18 93.69 4,679,408 +0.74(+0.80%)
Oct 24, 2007 91.34 93.76 90.41 92.95 3,482,800 +1.69(+1.85%)
Oct 23, 2007 91.69 92.49 89.71 91.26 4,174,347 +0.57(+0.63%)
Oct 22, 2007 89.31 91.01 88.81 90.69 4,148,400 -0.10(-0.11%)
Oct 19, 2007 93.43 93.74 90.52 90.79 9,174,312 -5.60(-5.81%)
Oct 18, 2007 96.30 97.50 95.95 96.39 3,812,200 -0.65(-0.67%)
Oct 17, 2007 98.92 99.13 96.05 97.04 3,615,588 -1.63(-1.65%)
Oct 16, 2007 98.10 100.29 97.63 98.67 4,454,500 +0.17(+0.17%)
Oct 15, 2007 98.00 99.46 97.22 98.50 3,582,000 +1.90(+1.97%)
Oct 12, 2007 96.35 97.59 94.57 96.60 2,708,511 +0.81(+0.85%)
Oct 11, 2007 97.40 99.66 94.66 95.79 6,672,100 -0.91(-0.94%)
Oct 10, 2007 91.80 96.87 91.75 96.70 7,073,500 +4.49(+4.87%)
Oct 09, 2007 91.31 92.50 90.44 92.21 3,524,700 +1.10(+1.21%)
Oct 08, 2007 91.74 92.16 90.83 91.11 1,964,600 -1.28(-1.39%)
Oct 05, 2007 93.50 93.65 91.36 92.39 3,587,600 -0.76(-0.82%)
Oct 04, 2007 92.71 93.48 91.07 93.15 3,359,223 +0.53(+0.57%)
Oct 03, 2007 92.00 93.75 91.85 92.62 3,238,000 +0.17(+0.18%)
Oct 02, 2007 91.95 92.56 90.59 92.45 3,829,900 +0.11(+0.12%)
Oct 01, 2007 90.37 93.00 89.86 92.34 4,054,130 +1.97(+2.18%)
Sep 28, 2007 91.47 92.10 89.79 90.37 2,859,200 -0.30(-0.33%)
Sep 27, 2007 89.66 91.07 88.86 90.67 2,657,800 +1.38(+1.55%)
Sep 26, 2007 90.50 90.78 87.86 89.29 4,302,000 -0.49(-0.55%)
Sep 25, 2007 89.51 90.03 88.95 89.78 2,809,277 -0.89(-0.98%)
Sep 24, 2007 90.40 91.25 90.05 90.67 3,746,600 -0.06(-0.07%)
Sep 21, 2007 89.90 91.13 88.97 90.73 5,134,679 +1.68(+1.89%)
Sep 20, 2007 87.85 89.55 87.40 89.05 3,243,400 +0.82(+0.93%)
Sep 19, 2007 89.08 90.00 87.54 88.23 4,237,883 -0.25(-0.28%)
Sep 18, 2007 85.77 88.67 85.16 88.48 3,530,400 +2.73(+3.18%)
Sep 17, 2007 86.55 86.94 85.22 85.75 3,476,300 -1.32(-1.52%)
Sep 14, 2007 86.25 87.70 86.11 87.07 2,306,256 +0.18(+0.21%)
Sep 13, 2007 86.41 87.76 86.36 86.89 2,790,100 +0.53(+0.61%)
Sep 12, 2007 85.70 87.20 85.50 86.36 3,511,786 +0.63(+0.73%)
Sep 11, 2007 84.95 86.21 83.18 85.73 3,931,000 +1.39(+1.65%)
Sep 10, 2007 84.90 85.13 82.80 84.34 3,208,500 -0.97(-1.14%)
Sep 07, 2007 85.33 85.62 83.88 85.31 3,373,900 -0.91(-1.06%)
Sep 06, 2007 85.85 87.24 84.94 86.22 4,626,000 +0.37(+0.43%)
Sep 05, 2007 84.65 86.14 84.54 85.85 3,536,799 +0.48(+0.56%)
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.