Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 86.70 87.92 85.18 87.15 1,296,800 +0.41(+0.47%)
Oct 30, 2007 87.77 89.64 86.35 86.74 1,219,900 -1.32(-1.50%)
Oct 29, 2007 86.04 89.29 86.04 88.06 1,483,200 +1.89(+2.19%)
Oct 26, 2007 84.09 86.61 83.88 86.17 1,336,100 +2.56(+3.06%)
Oct 25, 2007 83.90 84.38 82.00 83.61 14,194,600 +0.23(+0.28%)
Oct 24, 2007 84.51 84.95 82.04 83.38 2,116,500 +1.69(+2.07%)
Oct 23, 2007 80.20 81.87 78.90 81.69 1,001,700 +2.14(+2.69%)
Oct 22, 2007 80.54 81.16 77.20 79.55 1,717,300 -2.45(-2.99%)
Oct 19, 2007 86.47 87.00 81.78 82.00 1,205,000 -5.15(-5.91%)
Oct 18, 2007 84.63 87.67 83.88 87.15 967,900 +2.26(+2.66%)
Oct 17, 2007 85.36 85.95 83.64 84.89 781,100 +0.35(+0.41%)
Oct 16, 2007 85.54 86.40 83.50 84.54 811,500 -1.34(-1.56%)
Oct 15, 2007 85.40 86.97 83.58 85.88 773,500 +0.67(+0.79%)
Oct 12, 2007 83.30 85.50 83.07 85.21 800,200 +1.85(+2.22%)
Oct 11, 2007 86.00 86.87 82.04 83.36 996,800 -1.70(-2.00%)
Oct 10, 2007 85.00 86.55 84.54 85.06 913,800 +0.48(+0.57%)
Oct 09, 2007 83.98 84.64 82.41 84.58 1,223,700 +2.20(+2.67%)
Oct 08, 2007 82.25 85.20 81.95 82.38 948,400 -0.20(-0.24%)
Oct 05, 2007 79.82 82.94 79.76 82.58 1,119,800 +3.63(+4.60%)
Oct 04, 2007 79.25 79.25 78.25 78.95 941,400 +0.31(+0.39%)
Oct 03, 2007 79.85 80.31 78.46 78.64 948,200 -1.64(-2.04%)
Oct 02, 2007 79.23 81.43 79.00 80.28 1,050,800 +1.23(+1.56%)
Oct 01, 2007 75.58 79.64 75.03 79.05 845,500 +3.47(+4.59%)
Sep 28, 2007 77.33 77.33 75.38 75.58 777,300 -1.20(-1.56%)
Sep 27, 2007 76.76 76.80 75.37 76.78 792,400 +0.44(+0.58%)
Sep 26, 2007 75.52 76.62 74.75 76.34 845,200 +1.34(+1.79%)
Sep 25, 2007 76.50 76.76 74.88 75.00 977,100 -2.10(-2.72%)
Sep 24, 2007 77.36 78.17 76.35 77.10 812,500 -0.06(-0.08%)
Sep 21, 2007 76.15 78.29 76.14 77.16 1,200,900 +1.66(+2.20%)
Sep 20, 2007 76.00 76.75 75.34 75.50 856,100 -0.54(-0.71%)
Sep 19, 2007 75.48 77.45 75.20 76.04 1,278,600 +1.43(+1.92%)
Sep 18, 2007 69.97 74.62 69.70 74.61 1,214,600 +4.74(+6.78%)
Sep 17, 2007 71.00 71.44 69.45 69.87 898,000 -1.13(-1.59%)
Sep 14, 2007 69.90 71.83 69.88 71.00 1,045,400 +0.18(+0.25%)
Sep 13, 2007 69.85 71.29 69.50 70.82 781,400 +1.45(+2.09%)
Sep 12, 2007 67.27 69.67 67.27 69.37 820,800 +1.65(+2.44%)
Sep 11, 2007 65.53 67.91 65.74 67.72 718,100 +2.19(+3.34%)
Sep 10, 2007 66.12 66.98 64.54 65.53 943,000 -0.53(-0.80%)
Sep 07, 2007 67.00 67.59 65.52 66.06 1,086,900 -2.40(-3.51%)
Sep 06, 2007 67.53 68.46 66.62 68.46 825,100 +0.93(+1.38%)
Sep 05, 2007 67.65 68.36 66.51 67.53 1,044,100 -0.49(-0.72%)
Sep 04, 2007 66.15 68.45 65.53 68.02 827,400 +1.93(+2.92%)
Aug 31, 2007 66.10 66.39 65.12 66.09 593,800 +0.87(+1.33%)
Aug 30, 2007 64.48 66.02 63.45 65.22 783,500 +0.74(+1.15%)
Aug 29, 2007 62.94 64.58 62.45 64.48 574,800 +2.17(+3.48%)
Aug 28, 2007 63.99 64.19 62.20 62.31 577,800 -2.24(-3.47%)
Aug 27, 2007 64.58 64.98 63.85 64.55 525,900 -0.25(-0.39%)
Aug 24, 2007 63.17 64.87 62.51 64.80 679,800 +1.63(+2.58%)
Aug 23, 2007 64.18 65.61 62.50 63.17 805,100 -1.01(-1.57%)
Aug 22, 2007 63.00 64.60 62.78 64.18 869,800 +2.25(+3.63%)
Aug 21, 2007 60.75 62.50 59.43 61.93 796,700 +1.04(+1.71%)
Aug 20, 2007 60.48 61.25 58.88 60.89 1,025,300 +0.68(+1.13%)
Aug 17, 2007 62.68 64.91 58.77 60.21 1,699,503 -0.05(-0.08%)
Aug 16, 2007 61.97 61.95 55.66 60.26 1,873,194 -1.71(-2.76%)
Aug 15, 2007 65.50 66.33 61.77 61.97 1,288,700 -3.87(-5.88%)
Aug 14, 2007 68.18 68.25 65.65 65.84 1,216,170 -2.19(-3.22%)
Aug 13, 2007 68.24 69.99 67.39 68.03 1,825,400 -0.21(-0.31%)
Aug 10, 2007 68.36 68.60 65.29 68.24 1,882,200 -0.59(-0.86%)
Aug 09, 2007 64.53 69.00 63.29 68.83 2,092,403 +2.92(+4.43%)
Aug 08, 2007 65.52 67.34 64.38 65.91 1,871,000 +1.81(+2.82%)
Aug 07, 2007 61.69 64.30 61.01 64.10 1,457,500 +2.41(+3.91%)
Aug 06, 2007 61.35 62.23 60.23 61.69 1,210,525 +0.83(+1.36%)
Aug 03, 2007 61.48 63.02 60.68 60.86 1,231,900 -2.16(-3.43%)
Aug 02, 2007 61.35 63.13 61.35 63.02 1,287,700 +1.89(+3.09%)
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.