Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 116.50 117.75 113.00 117.75 2,318,204 +2.18(+1.89%)
Oct 30, 2007 115.60 117.00 115.15 115.57 1,172,436 -0.83(-0.71%)
Oct 29, 2007 116.60 116.89 114.29 116.40 1,506,293 +0.83(+0.72%)
Oct 26, 2007 117.01 117.33 112.40 115.57 1,686,979 +0.58(+0.50%)
Oct 25, 2007 120.59 120.94 114.20 114.99 2,212,766 -5.32(-4.42%)
Oct 24, 2007 120.30 123.24 115.57 120.31 2,859,407 -0.11(-0.09%)
Oct 23, 2007 112.15 123.69 110.31 120.42 3,063,277 +9.46(+8.53%)
Oct 19, 2007 113.10 113.12 109.62 110.96 1,604,352 -3.07(-2.69%)
Oct 18, 2007 110.05 114.85 110.05 114.03 1,398,480 +2.48(+2.22%)
Oct 17, 2007 111.55 111.68 107.55 111.55 1,623,311 +3.99(+3.71%)
Oct 16, 2007 105.00 108.42 104.24 107.56 1,363,940 +0.20(+0.19%)
Oct 15, 2007 111.20 111.24 105.84 107.36 2,023,391 -3.27(-2.96%)
Oct 12, 2007 108.76 111.08 107.00 110.63 1,567,426 +0.64(+0.58%)
Oct 11, 2007 115.90 116.00 102.00 109.99 3,505,426 -4.59(-4.01%)
Oct 10, 2007 113.24 115.52 111.64 114.58 1,950,193 +0.93(+0.82%)
Oct 09, 2007 117.89 117.89 112.61 113.65 1,966,918 +2.05(+1.84%)
Oct 08, 2007 105.61 112.67 105.60 111.60 4,240,658 +0.00(+0.00%)
Oct 05, 2007 105.61 112.67 105.60 111.60 4,240,658 +11.30(+11.27%)
Oct 04, 2007 98.32 100.50 96.75 100.30 2,018,187 +4.28(+4.46%)
Oct 03, 2007 95.75 98.31 95.00 96.02 1,315,318 -0.01(-0.01%)
Oct 02, 2007 97.90 97.90 95.00 96.03 1,752,149 -1.87(-1.91%)
Oct 01, 2007 97.98 99.23 96.02 97.90 1,882,665 +0.15(+0.15%)
Sep 28, 2007 99.44 99.44 96.37 97.75 1,749,660 -2.15(-2.15%)
Sep 27, 2007 101.00 101.13 99.35 99.90 1,144,456 +0.43(+0.43%)
Sep 26, 2007 100.11 101.31 98.50 99.47 2,408,974 +2.16(+2.22%)
Sep 25, 2007 94.10 97.31 93.38 97.31 1,566,114 +2.80(+2.96%)
Sep 24, 2007 94.55 96.50 94.17 94.51 2,093,804 +1.48(+1.59%)
Sep 21, 2007 92.00 93.45 91.45 93.03 3,011,009 +2.65(+2.93%)
Sep 20, 2007 92.51 92.63 89.64 90.38 1,815,089 -2.83(-3.04%)
Sep 19, 2007 93.40 94.75 92.51 93.21 1,353,629 +1.54(+1.68%)
Sep 18, 2007 89.00 92.80 88.28 91.67 1,850,672 +3.05(+3.44%)
Sep 17, 2007 89.99 90.45 88.08 88.62 1,191,244 -1.37(-1.52%)
Sep 14, 2007 89.99 90.60 89.01 89.99 1,898,961 +1.45(+1.64%)
Sep 13, 2007 89.90 91.36 87.54 88.54 1,753,567 +0.04(+0.05%)
Sep 12, 2007 87.00 89.55 86.87 88.50 1,468,672 +2.24(+2.60%)
Sep 11, 2007 87.01 87.74 85.93 86.26 874,916 -0.30(-0.35%)
Sep 10, 2007 86.46 87.49 84.55 86.56 1,541,490 +1.65(+1.94%)
Sep 07, 2007 86.25 86.60 84.56 84.91 1,283,582 -3.23(-3.66%)
Sep 06, 2007 88.50 88.85 86.80 88.14 1,003,047 +0.60(+0.69%)
Sep 05, 2007 88.92 89.54 86.00 87.54 1,621,117 -1.98(-2.21%)
Sep 04, 2007 89.00 90.15 88.55 89.52 1,298,200 -0.69(-0.76%)
Aug 31, 2007 90.00 90.32 88.88 90.21 1,887,461 +2.50(+2.85%)
Aug 30, 2007 86.00 89.68 85.14 87.71 1,795,427 +0.91(+1.05%)
Aug 29, 2007 83.69 86.97 83.49 86.80 1,369,516 +4.50(+5.47%)
Aug 28, 2007 84.87 85.09 82.00 82.30 1,067,882 -3.35(-3.91%)
Aug 27, 2007 85.63 85.99 84.80 85.65 653,270 -0.24(-0.28%)
Aug 24, 2007 84.00 86.25 83.08 85.89 1,198,634 +0.93(+1.09%)
Aug 23, 2007 86.26 86.55 84.25 84.96 1,298,155 -2.10(-2.41%)
Aug 22, 2007 89.30 89.30 85.70 87.06 1,983,747 +0.09(+0.10%)
Aug 21, 2007 83.39 88.57 81.82 86.97 2,826,797 +4.07(+4.91%)
Aug 20, 2007 79.50 83.10 78.59 82.90 3,126,126 +5.33(+6.87%)
Aug 17, 2007 73.82 77.75 72.12 77.57 2,454,253 +7.06(+10.01%)
Aug 16, 2007 69.05 71.70 66.34 70.51 2,547,771 -0.68(-0.96%)
Aug 15, 2007 73.65 74.88 70.37 71.19 1,864,704 -148.66(-67.62%)
Aug 14, 2007 226.99 226.99 218.45 219.85 656,904 -2.58(-1.16%)
Aug 13, 2007 224.40 226.32 220.29 222.43 589,577 +4.11(+1.88%)
Aug 10, 2007 224.04 226.72 215.65 218.32 932,875 -10.18(-4.46%)
Aug 09, 2007 235.00 239.35 227.92 228.50 1,066,968 -7.61(-3.22%)
Aug 08, 2007 237.25 239.55 234.00 236.11 796,715 +2.60(+1.11%)
Aug 07, 2007 230.88 235.74 229.68 233.51 602,736 +3.12(+1.35%)
Aug 06, 2007 234.91 239.95 230.39 230.39 685,950 +0.00(+0.00%)
Aug 03, 2007 234.91 239.95 230.39 230.39 685,950 -5.71(-2.42%)
Aug 02, 2007 229.75 236.10 228.56 236.10 547,048 +8.60(+3.78%)
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.