Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 90.92 91.66 90.74 91.40 7,790,569 -0.66(-0.72%)
Jan 30, 2008 90.71 92.58 90.45 92.06 14,371,505 +0.91(+1.00%)
Jan 29, 2008 91.36 91.72 90.81 91.15 9,092,690 -0.60(-0.65%)
Jan 28, 2008 90.96 91.89 90.75 91.75 8,533,348 +1.45(+1.61%)
Jan 25, 2008 90.93 91.08 89.50 90.30 9,703,821 +0.22(+0.24%)
Jan 24, 2008 89.72 90.25 89.13 90.08 10,627,446 +2.19(+2.49%)
Jan 23, 2008 87.16 88.67 86.73 87.89 14,281,953 -0.28(-0.32%)
Jan 22, 2008 86.14 88.44 85.77 88.17 20,680,582 +0.75(+0.86%)
Jan 21, 2008 87.17 87.46 86.51 87.42 0 +0.00(+0.00%)
Jan 18, 2008 87.17 87.46 86.51 87.42 9,093,984 +0.92(+1.06%)
Jan 17, 2008 87.50 87.98 86.47 86.50 13,592,300 -0.20(-0.23%)
Jan 16, 2008 88.17 88.66 86.32 86.70 26,919,608 -1.29(-1.47%)
Jan 15, 2008 89.60 90.35 87.91 87.99 23,856,800 -1.55(-1.73%)
Jan 14, 2008 89.45 89.94 89.00 89.54 10,085,036 +0.96(+1.08%)
Jan 11, 2008 88.04 88.76 87.85 88.58 6,978,748 +0.33(+0.37%)
Jan 10, 2008 86.42 88.46 86.41 88.25 12,916,255 +1.70(+1.96%)
Jan 09, 2008 86.56 87.20 86.30 86.55 10,081,000 -0.23(-0.27%)
Jan 08, 2008 86.28 87.13 86.16 86.78 9,569,700 +2.01(+2.37%)
Jan 07, 2008 85.24 85.26 84.57 84.77 6,944,305 -0.36(-0.42%)
Jan 04, 2008 85.34 85.55 84.43 85.13 8,402,115 -0.44(-0.51%)
Jan 03, 2008 84.87 85.94 84.60 85.57 9,553,809 +0.71(+0.84%)
Jan 02, 2008 83.56 85.14 83.44 84.86 12,291,522 +2.40(+2.91%)
Jan 01, 2008 82.74 82.83 81.98 82.46 3,816,854 +0.00(+0.00%)
Dec 31, 2007 82.74 82.83 81.98 82.46 3,815,554 -0.54(-0.65%)
Dec 28, 2007 82.38 83.02 82.35 83.00 5,134,698 +1.44(+1.77%)
Dec 27, 2007 81.88 82.17 81.37 81.56 5,050,596 +0.04(+0.05%)
Dec 26, 2007 81.06 81.67 81.00 81.52 5,896,700 +1.38(+1.72%)
Dec 24, 2007 80.21 80.63 80.14 80.14 2,863,500 +0.04(+0.05%)
Dec 21, 2007 80.16 80.32 79.92 80.10 4,603,400 +1.43(+1.82%)
Dec 20, 2007 78.91 79.11 78.36 78.67 6,345,530 -0.57(-0.72%)
Dec 19, 2007 79.23 79.57 78.98 79.24 5,638,600 -0.01(-0.01%)
Dec 18, 2007 79.59 79.59 78.82 79.25 6,757,605 +1.12(+1.43%)
Dec 17, 2007 78.13 78.79 77.81 78.13 6,495,430 -0.39(-0.50%)
Dec 14, 2007 78.41 78.57 77.82 78.52 6,826,600 +0.02(+0.03%)
Dec 13, 2007 79.59 79.62 78.30 78.50 9,554,600 -1.99(-2.47%)
Dec 12, 2007 80.20 80.92 79.94 80.49 9,702,600 +1.65(+2.09%)
Dec 11, 2007 79.75 80.46 78.68 78.84 9,579,600 -1.16(-1.45%)
Dec 10, 2007 79.15 80.30 79.13 80.00 4,850,900 +1.40(+1.78%)
Dec 07, 2007 79.01 79.60 78.19 78.60 8,328,500 -0.77(-0.97%)
Dec 06, 2007 77.92 79.65 77.80 79.37 6,840,200 +0.74(+0.94%)
Dec 05, 2007 79.25 79.25 78.19 78.63 7,685,300 -0.77(-0.97%)
Dec 04, 2007 78.63 79.62 78.57 79.40 7,721,900 +1.12(+1.43%)
Dec 03, 2007 77.39 78.30 77.30 78.28 6,258,100 +0.96(+1.24%)
Nov 30, 2007 78.35 78.60 76.98 77.32 9,509,100 -0.96(-1.23%)
Nov 29, 2007 79.28 79.33 78.28 78.28 9,306,600 -1.29(-1.62%)
Nov 28, 2007 79.42 79.87 78.76 79.57 9,705,000 -0.53(-0.66%)
Nov 27, 2007 80.70 80.89 79.81 80.10 7,229,700 -1.20(-1.48%)
Nov 26, 2007 82.25 82.25 81.13 81.30 7,440,300 +0.05(+0.06%)
Nov 23, 2007 80.04 81.61 80.02 81.25 5,261,400 +1.89(+2.38%)
Nov 21, 2007 79.30 79.55 78.56 79.36 7,264,100 -0.11(-0.14%)
Nov 20, 2007 78.03 80.04 77.30 79.47 11,979,500 +2.23(+2.89%)
Nov 19, 2007 77.84 78.00 76.11 77.24 6,088,600 -0.51(-0.66%)
Nov 16, 2007 78.34 78.85 77.17 77.75 8,078,100 -0.20(-0.26%)
Nov 15, 2007 79.18 79.50 77.30 77.95 10,909,900 -2.33(-2.90%)
Nov 14, 2007 80.21 80.68 79.91 80.28 5,703,800 +1.16(+1.47%)
Nov 13, 2007 79.40 79.93 77.86 79.12 11,438,200 +0.82(+1.05%)
Nov 12, 2007 80.41 80.44 78.25 78.30 17,301,100 -3.88(-4.72%)
Nov 09, 2007 81.79 82.63 81.22 82.18 6,950,100 -0.05(-0.06%)
Nov 08, 2007 82.43 83.63 81.73 82.23 17,356,200 -0.01(-0.01%)
Nov 07, 2007 83.21 83.24 81.33 82.24 16,512,100 +0.81(+0.99%)
Nov 06, 2007 81.03 81.52 80.70 81.43 7,694,425 +1.68(+2.11%)
Nov 05, 2007 79.68 80.24 79.11 79.75 5,025,300 -0.08(-0.10%)
Nov 02, 2007 78.55 79.90 77.48 79.83 9,911,600 +1.90(+2.44%)
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.