Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 79.14 81.91 77.45 81.48 21,748 +3.54(+4.55%)
Nov 29, 2007 78.02 78.44 77.34 77.94 12,406 -0.07(-0.09%)
Nov 28, 2007 76.27 78.01 75.79 78.01 23,611 +2.15(+2.83%)
Nov 27, 2007 74.60 75.86 74.48 75.86 14,482 +0.00(+0.00%)
Nov 26, 2007 78.29 78.29 74.97 75.86 10,107 -1.88(-2.42%)
Nov 23, 2007 77.05 79.06 75.42 77.74 5,777 +0.54(+0.70%)
Nov 21, 2007 76.79 77.95 76.74 77.20 8,498 -0.39(-0.50%)
Nov 20, 2007 78.78 78.89 77.02 77.59 12,911 -1.19(-1.51%)
Nov 19, 2007 81.01 81.01 77.68 78.78 10,246 -2.07(-2.55%)
Nov 16, 2007 80.49 81.65 80.20 80.85 8,812 +0.44(+0.54%)
Nov 15, 2007 79.04 82.05 79.04 80.41 19,436 -0.97(-1.20%)
Nov 14, 2007 85.22 86.25 80.44 81.39 9,347 -3.81(-4.47%)
Nov 13, 2007 86.58 86.58 84.80 85.20 7,070 +0.08(+0.10%)
Nov 12, 2007 85.09 86.30 83.96 85.11 5,597 -0.41(-0.48%)
Nov 09, 2007 83.38 85.52 82.92 85.52 4,548 +1.94(+2.32%)
Nov 08, 2007 82.72 83.68 81.86 83.58 8,831 +1.18(+1.43%)
Nov 07, 2007 79.74 84.67 79.74 82.40 11,830 +0.98(+1.21%)
Nov 06, 2007 81.68 82.37 80.64 81.42 12,229 -0.37(-0.46%)
Nov 05, 2007 84.45 84.45 81.41 81.80 11,934 -2.77(-3.27%)
Nov 02, 2007 86.08 89.33 84.56 84.56 16,906 -1.57(-1.83%)
Nov 01, 2007 85.85 86.65 85.56 86.14 3,817 -1.99(-2.26%)
Oct 31, 2007 86.18 88.13 86.15 88.13 7,604 +2.13(+2.48%)
Oct 30, 2007 86.57 89.22 85.99 85.99 8,765 -1.39(-1.59%)
Oct 29, 2007 92.23 92.23 86.43 87.38 10,095 -1.21(-1.36%)
Oct 26, 2007 89.37 89.37 87.38 88.59 3,581 -0.44(-0.49%)
Oct 25, 2007 92.35 92.35 88.21 89.03 7,140 -3.62(-3.91%)
Oct 24, 2007 93.03 92.65 91.19 92.65 3,421 -0.38(-0.41%)
Oct 23, 2007 93.68 93.68 93.02 93.03 880 -0.40(-0.43%)
Oct 22, 2007 92.69 93.43 91.35 93.43 2,787 +0.89(+0.96%)
Oct 19, 2007 92.86 93.46 92.54 92.54 2,974 -0.87(-0.93%)
Oct 18, 2007 95.39 95.86 93.10 93.41 8,517 -1.85(-1.95%)
Oct 17, 2007 97.14 99.03 95.26 95.26 12,691 -1.49(-1.54%)
Oct 16, 2007 98.42 99.50 96.18 96.75 6,922 -0.03(-0.03%)
Oct 15, 2007 94.86 98.83 94.86 96.78 18,838 +1.14(+1.19%)
Oct 12, 2007 92.63 96.83 91.96 95.64 8,097 +2.94(+3.18%)
Oct 11, 2007 90.23 93.25 89.71 92.69 11,310 +2.21(+2.44%)
Oct 10, 2007 90.64 91.18 89.95 90.49 2,549 -0.46(-0.50%)
Oct 09, 2007 90.21 90.94 89.93 90.94 3,066 +1.31(+1.46%)
Oct 08, 2007 90.45 90.92 89.03 89.63 3,518 -0.67(-0.75%)
Oct 05, 2007 87.66 90.42 87.24 90.31 5,529 +1.88(+2.13%)
Oct 04, 2007 88.26 88.77 87.30 88.43 8,500 -0.60(-0.67%)
Oct 03, 2007 92.64 92.64 87.90 89.03 13,382 -3.67(-3.96%)
Oct 02, 2007 91.29 92.71 90.31 92.69 2,665 +0.86(+0.94%)
Oct 01, 2007 90.02 92.33 89.50 91.83 7,265 +2.17(+2.42%)
Sep 28, 2007 89.11 90.01 88.19 89.66 14,330 +0.04(+0.05%)
Sep 27, 2007 89.03 89.62 87.37 89.62 2,604 +1.65(+1.87%)
Sep 26, 2007 86.86 88.54 86.86 87.97 9,605 +0.67(+0.77%)
Sep 25, 2007 87.92 88.24 86.83 87.30 3,367 -0.93(-1.06%)
Sep 24, 2007 90.33 90.64 88.23 88.23 6,105 -1.74(-1.93%)
Sep 21, 2007 88.64 90.01 88.56 89.97 7,651 +1.62(+1.84%)
Sep 20, 2007 88.34 88.74 87.95 88.34 2,837 -0.35(-0.40%)
Sep 19, 2007 90.75 90.75 87.93 88.70 9,532 -1.23(-1.36%)
Sep 18, 2007 86.43 89.93 86.43 89.93 3,804 +2.74(+3.14%)
Sep 17, 2007 88.46 89.28 87.19 87.19 5,557 -1.14(-1.29%)
Sep 14, 2007 87.42 88.90 87.24 88.32 8,606 +0.44(+0.50%)
Sep 13, 2007 88.30 88.37 86.78 87.89 11,235 -0.69(-0.78%)
Sep 12, 2007 86.57 89.29 84.97 88.58 7,589 +1.52(+1.75%)
Sep 11, 2007 86.56 87.06 86.16 87.06 2,026 +0.50(+0.57%)
Sep 10, 2007 87.49 87.49 86.56 86.56 1,652 -0.44(-0.51%)
Sep 07, 2007 87.83 88.59 86.85 87.00 6,661 -0.93(-1.06%)
Sep 06, 2007 91.43 91.43 87.77 87.94 10,748 -2.88(-3.17%)
Sep 05, 2007 85.94 90.81 85.67 90.81 20,008 +4.16(+4.80%)
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.