Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 168.42 170.70 167.16 167.43 244,200 +2.34(+1.42%)
Dec 28, 2007 165.30 166.23 163.00 165.09 257,465 +0.35(+0.21%)
Dec 27, 2007 168.96 169.47 164.10 164.74 232,781 -4.73(-2.79%)
Dec 26, 2007 166.05 169.62 166.05 169.47 158,000 +2.25(+1.35%)
Dec 24, 2007 168.09 168.09 165.01 167.22 142,633 +4.00(+2.45%)
Dec 21, 2007 163.81 163.81 160.50 163.22 324,215 +5.69(+3.61%)
Dec 20, 2007 157.35 158.33 154.95 157.53 369,530 +0.29(+0.18%)
Dec 19, 2007 158.00 160.98 157.04 157.24 480,035 +3.43(+2.23%)
Dec 18, 2007 152.52 155.90 149.60 153.81 476,190 +2.14(+1.41%)
Dec 17, 2007 153.75 156.16 151.67 151.67 593,930 -7.92(-4.96%)
Dec 14, 2007 161.00 161.31 159.02 159.59 478,031 -2.96(-1.82%)
Dec 13, 2007 165.18 165.20 159.59 162.55 527,473 -8.27(-4.84%)
Dec 12, 2007 170.23 174.71 167.49 170.82 524,961 +1.55(+0.92%)
Dec 11, 2007 177.59 177.59 169.16 169.27 434,894 -7.42(-4.20%)
Dec 10, 2007 177.50 177.80 174.70 176.69 312,963 -2.25(-1.26%)
Dec 07, 2007 181.30 181.40 178.00 178.94 501,009 -10.75(-5.67%)
Dec 06, 2007 183.86 190.24 183.00 189.69 335,805 +0.27(+0.14%)
Dec 05, 2007 186.00 189.90 185.97 189.42 412,265 +7.97(+4.39%)
Dec 04, 2007 180.00 182.33 179.50 181.45 242,377 +0.74(+0.41%)
Dec 03, 2007 181.20 181.20 178.56 180.71 371,480 -3.86(-2.09%)
Nov 30, 2007 186.40 187.76 182.35 184.57 491,760 -1.19(-0.64%)
Nov 29, 2007 185.00 187.24 184.15 185.76 453,611 +0.69(+0.37%)
Nov 28, 2007 180.10 186.91 178.58 185.07 624,874 +8.01(+4.52%)
Nov 27, 2007 175.12 177.73 172.15 177.06 842,652 +6.21(+3.63%)
Nov 26, 2007 177.25 179.34 170.69 170.85 552,464 -2.85(-1.64%)
Nov 23, 2007 169.10 175.50 169.10 173.70 376,108 +14.70(+9.25%)
Nov 21, 2007 164.20 164.20 159.00 159.00 496,555 -11.26(-6.61%)
Nov 20, 2007 163.50 172.19 163.50 170.26 742,368 +15.01(+9.67%)
Nov 19, 2007 161.00 161.00 154.01 155.25 469,902 -8.01(-4.91%)
Nov 16, 2007 161.40 164.49 157.71 163.26 748,220 -3.19(-1.92%)
Nov 15, 2007 170.00 170.20 164.64 166.45 402,415 -5.75(-3.34%)
Nov 14, 2007 180.00 180.00 171.11 172.20 498,183 -0.33(-0.19%)
Nov 13, 2007 162.80 173.71 162.80 172.53 587,622 +11.33(+7.03%)
Nov 12, 2007 170.99 170.99 160.29 161.20 758,310 -14.80(-8.41%)
Nov 09, 2007 172.00 181.49 172.00 176.00 539,494 -2.65(-1.48%)
Nov 08, 2007 180.00 185.40 172.11 178.65 1,121,879 -6.85(-3.69%)
Nov 07, 2007 185.00 191.49 184.60 185.50 545,437 -4.53(-2.38%)
Nov 06, 2007 187.25 192.80 185.01 190.03 655,226 +1.23(+0.65%)
Nov 05, 2007 190.00 194.27 185.00 188.80 984,441 -18.20(-8.79%)
Nov 02, 2007 208.50 209.00 202.20 207.00 481,300 +5.00(+2.48%)
Nov 01, 2007 209.11 210.24 200.61 202.00 779,000 -14.49(-6.69%)
Oct 31, 2007 210.00 218.20 208.65 216.49 913,300 +6.64(+3.16%)
Oct 30, 2007 215.60 216.50 208.01 209.85 904,000 -2.72(-1.28%)
Oct 29, 2007 213.05 214.12 210.91 212.57 675,500 +14.77(+7.47%)
Oct 26, 2007 196.38 198.80 195.55 197.80 398,900 +4.89(+2.53%)
Oct 25, 2007 189.20 193.34 187.00 192.91 375,100 +3.67(+1.94%)
Oct 24, 2007 187.99 190.00 184.07 189.24 682,700 -0.97(-0.51%)
Oct 23, 2007 188.40 190.90 186.46 190.21 545,900 +9.37(+5.18%)
Oct 22, 2007 175.45 181.72 175.00 180.84 642,800 +2.34(+1.31%)
Oct 19, 2007 190.00 190.23 178.45 178.50 726,300 -14.54(-7.53%)
Oct 18, 2007 185.50 193.47 184.26 193.04 709,500 -1.70(-0.87%)
Oct 17, 2007 187.51 195.25 187.50 194.74 1,237,500 +14.36(+7.96%)
Oct 16, 2007 182.95 183.25 179.50 180.38 688,700 -7.88(-4.19%)
Oct 15, 2007 189.08 192.34 181.11 188.26 1,175,000 +10.21(+5.73%)
Oct 12, 2007 174.00 178.19 173.00 178.05 486,300 +8.76(+5.17%)
Oct 11, 2007 173.60 177.99 166.78 169.29 1,008,900 +3.02(+1.82%)
Oct 10, 2007 165.96 166.90 163.06 166.27 379,500 +3.83(+2.36%)
Oct 09, 2007 159.48 162.50 159.48 162.44 444,400 +7.57(+4.89%)
Oct 08, 2007 154.95 157.04 153.50 154.87 633,900 -9.17(-5.59%)
Oct 05, 2007 160.60 164.49 160.35 164.04 570,000 +9.88(+6.41%)
Oct 04, 2007 151.12 155.43 149.10 154.16 672,800 -2.97(-1.89%)
Oct 03, 2007 163.28 163.28 157.00 157.13 712,300 -11.39(-6.76%)
Oct 02, 2007 170.95 171.00 166.43 168.52 695,000 -2.27(-1.33%)
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.