Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 923.40 929.71 896.75 901.13 19,803,808 -30.04(-3.23%)
Feb 28, 2008 943.34 945.78 922.02 931.17 13,595,352 -16.38(-1.73%)
Feb 27, 2008 944.64 963.21 933.93 947.55 13,812,818 -2.07(-0.22%)
Feb 26, 2008 940.06 955.25 930.25 949.62 14,197,178 +4.12(+0.44%)
Feb 25, 2008 926.91 947.89 917.97 945.50 15,554,598 +17.28(+1.86%)
Feb 22, 2008 917.83 930.69 903.10 928.22 14,907,020 +15.57(+1.71%)
Feb 21, 2008 932.76 939.25 910.02 912.64 14,400,830 -14.96(-1.61%)
Feb 20, 2008 918.44 933.71 909.63 927.60 14,667,949 +3.04(+0.33%)
Feb 19, 2008 940.69 946.59 917.58 924.56 13,980,773 -7.11(-0.76%)
Feb 18, 2008 924.75 935.25 911.88 931.66 5,250,499 +0.00(+0.00%)
Feb 15, 2008 924.75 935.25 911.88 931.66 23,938,740 +4.26(+0.46%)
Feb 14, 2008 946.63 952.91 916.28 927.40 19,221,730 -4.96(-0.53%)
Feb 13, 2008 933.00 942.77 919.28 932.36 11,924,895 +7.64(+0.83%)
Feb 12, 2008 922.79 937.55 915.64 924.72 16,798,996 +8.15(+0.89%)
Feb 11, 2008 910.33 954.12 876.83 916.57 14,532,828 +3.38(+0.37%)
Feb 08, 2008 917.50 954.12 876.83 913.19 15,091,590 -10.19(-1.10%)
Feb 07, 2008 910.93 954.12 876.83 923.38 18,890,684 +4.86(+0.53%)
Feb 06, 2008 924.42 954.12 876.83 918.51 17,145,552 -2.70(-0.29%)
Feb 05, 2008 933.33 954.12 876.83 921.22 17,764,488 -26.26(-2.77%)
Feb 04, 2008 951.69 954.12 876.83 947.48 20,045,412 -6.64(-0.70%)
Feb 01, 2008 925.80 954.12 876.83 954.12 23,552,832 +29.77(+3.22%)
Jan 31, 2008 895.96 930.27 876.83 924.35 23,764,310 +17.06(+1.88%)
Jan 30, 2008 916.45 930.27 876.83 907.29 20,084,992 -9.25(-1.01%)
Jan 29, 2008 916.16 917.39 876.83 916.54 16,272,171 +12.59(+1.39%)
Jan 28, 2008 881.70 905.78 876.83 903.95 15,179,644 +23.66(+2.69%)
Jan 25, 2008 904.88 905.78 879.58 880.29 19,874,896 -15.92(-1.78%)
Jan 24, 2008 915.61 914.22 892.80 896.22 27,181,124 -15.14(-1.66%)
Jan 23, 2008 856.61 911.36 854.31 911.36 30,401,660 +35.55(+4.06%)
Jan 22, 2008 855.13 891.19 850.95 875.81 27,117,576 -15.38(-1.73%)
Jan 21, 2008 913.25 891.19 891.19 891.19 12,956,165 +0.00(+0.00%)
Jan 18, 2008 913.22 915.36 887.38 891.19 26,469,032 -14.12(-1.56%)
Jan 17, 2008 948.04 949.72 905.08 905.31 22,177,948 -43.96(-4.63%)
Jan 16, 2008 938.95 959.38 940.02 949.26 18,398,884 +9.24(+0.98%)
Jan 15, 2008 945.89 955.26 938.09 940.02 17,281,682 -15.23(-1.59%)
Jan 14, 2008 949.08 956.13 944.50 955.26 14,376,707 +9.56(+1.01%)
Jan 11, 2008 948.88 959.29 943.94 945.69 17,951,908 -13.60(-1.42%)
Jan 10, 2008 943.18 964.80 941.53 959.29 27,139,612 +7.13(+0.75%)
Jan 09, 2008 946.08 952.16 930.65 952.16 21,650,440 +6.77(+0.72%)
Jan 08, 2008 962.55 970.89 945.39 945.39 17,055,708 -14.96(-1.56%)
Jan 07, 2008 948.19 964.04 945.38 960.36 18,300,800 +14.98(+1.58%)
Jan 04, 2008 955.74 964.16 939.95 945.38 25,484,004 -18.78(-1.95%)
Jan 03, 2008 980.15 982.25 963.34 964.16 15,887,888 -14.24(-1.46%)
Jan 02, 2008 991.68 994.97 975.40 978.40 16,154,163 -16.57(-1.66%)
Jan 01, 2008 995.45 994.97 994.97 994.97 4,390,863 +0.00(+0.00%)
Dec 31, 2007 995.45 999.73 993.30 994.97 8,899,352 -4.76(-0.48%)
Dec 28, 2007 999.73 1000 999.73 999.73 8,902,675 +2.23(+0.22%)
Dec 27, 2007 997.49 997.49 997.49 997.49 0 -19.44(-1.91%)
Dec 26, 2007 1017 1017 1017 1017 0 -4.70(-0.46%)
Dec 24, 2007 1022 1022 1022 1022 0 +9.66(+0.95%)
Dec 21, 2007 1012 1012 1012 1012 0 +18.32(+1.84%)
Dec 20, 2007 993.65 993.65 993.65 993.65 0 +7.62(+0.77%)
Dec 19, 2007 986.03 986.03 986.03 986.03 0 -5.52(-0.56%)
Dec 18, 2007 991.55 991.55 991.55 991.55 0 +11.26(+1.15%)
Dec 17, 2007 980.29 980.29 980.29 980.29 0 -11.17(-1.13%)
Dec 14, 2007 991.46 991.46 991.46 991.46 0 -20.26(-2.00%)
Dec 13, 2007 1012 1012 1012 1012 0 +0.43(+0.04%)
Dec 12, 2007 1011 1011 1011 1011 0 -9.95(-0.97%)
Dec 11, 2007 1021 1021 1021 1021 0 -31.87(-3.03%)
Dec 10, 2007 1053 1053 1053 1053 0 +8.64(+0.83%)
Dec 07, 2007 1044 1044 1044 1044 0 +1.23(+0.12%)
Dec 06, 2007 1043 1043 1043 1043 0 +11.44(+1.11%)
Dec 05, 2007 1032 1032 1032 1032 0 +14.96(+1.47%)
Dec 04, 2007 1017 1017 1017 1017 0 -1.48(-0.15%)
Dec 03, 2007 1018 1018 1018 1018 0 -7.31(-0.71%)
Nov 30, 2007 1026 1026 1026 1026 0 +7.63(+0.75%)
Nov 29, 2007 1018 1018 1018 1018 0 -2.47(-0.24%)
Nov 28, 2007 1020 1020 1020 1020 0 +36.19(+3.68%)
Nov 27, 2007 984.28 984.28 984.28 984.28 0 +11.60(+1.19%)
Nov 26, 2007 972.69 972.69 972.69 972.69 0 -17.68(-1.78%)
Nov 23, 2007 990.37 990.37 990.37 990.37 0 +6.87(+0.70%)
Nov 21, 2007 983.50 983.50 983.50 983.50 0 -9.00(-0.91%)
Nov 20, 2007 992.51 992.51 992.51 992.51 0 +6.30(+0.64%)
Nov 19, 2007 986.21 986.21 986.21 986.21 0 -18.68(-1.86%)
Nov 16, 2007 1005 1005 1005 1005 0 -6.52(-0.64%)
Nov 15, 2007 1011 1011 1011 1011 0 -12.19(-1.19%)
Nov 14, 2007 1024 1024 1024 1024 0 -5.48(-0.53%)
Nov 13, 2007 1029 1029 1029 1029 0 +13.68(+1.35%)
Nov 12, 2007 1015 1015 1015 1015 0 -11.10(-1.08%)
Nov 09, 2007 1026 1026 1026 1026 0 -12.78(-1.23%)
Nov 08, 2007 1039 1039 1039 1039 0 +14.00(+1.37%)
Nov 07, 2007 1025 1025 1025 1025 0 -37.29(-3.51%)
Nov 06, 2007 1063 1063 1063 1063 0 +2.74(+0.26%)
Nov 05, 2007 1060 1060 1060 1060 0 -3.81(-0.36%)
Nov 02, 2007 1064 1064 1064 1064 0 +2.06(+0.19%)
Nov 01, 2007 1062 1062 1062 1062 0 -31.16(-2.85%)
Oct 31, 2007 1093 1093 1093 1093 0 +11.39(+1.05%)
Oct 30, 2007 1081 1081 1081 1081 0 +12.71(+1.19%)
Oct 29, 2007 1069 1069 1069 1069 0 +0.47(+0.04%)
Oct 26, 2007 1068 1068 1068 1068 0 +10.63(+1.01%)
Oct 25, 2007 1058 1058 1058 1058 0 -3.06(-0.29%)
Oct 24, 2007 1061 1061 1061 1061 0 -0.23(-0.02%)
Oct 23, 2007 1061 1061 1061 1061 0 +5.36(+0.51%)
Oct 22, 2007 1055 1055 1055 1055 0 -0.04(-0.00%)
Oct 19, 2007 1056 1056 1056 1056 0 -27.02(-2.50%)
Oct 18, 2007 1083 1083 1083 1083 0 -1.95(-0.18%)
Oct 17, 2007 1084 1084 1084 1084 0 -4.61(-0.42%)
Oct 16, 2007 1089 1089 1089 1089 0 -9.92(-0.90%)
Oct 15, 2007 1099 1099 1099 1099 0 -17.95(-1.61%)
Oct 12, 2007 1117 1117 1117 1117 0 +0.77(+0.07%)
Oct 11, 2007 1116 1116 1116 1116 0 +3.87(+0.35%)
Oct 10, 2007 1112 1112 1112 1112 0 -10.48(-0.93%)
Oct 09, 2007 1123 1123 1123 1123 0 +10.35(+0.93%)
Oct 08, 2007 1112 1112 1112 1112 0 -3.04(-0.27%)
Oct 05, 2007 1115 1115 1115 1115 0 +13.17(+1.19%)
Oct 04, 2007 1102 1102 1102 1102 0 +5.34(+0.49%)
Oct 03, 2007 1097 1097 1097 1097 0 +0.45(+0.04%)
Oct 02, 2007 1097 1097 1097 1097 0 +1.47(+0.13%)
Oct 01, 2007 1095 1095 1095 1095 0 +15.39(+1.43%)
Sep 28, 2007 1080 1080 1080 1080 0 -7.28(-0.67%)
Sep 27, 2007 1087 1087 1087 1087 0 +3.01(+0.28%)
Sep 26, 2007 1084 1084 1084 1084 0 +15.08(+1.41%)
Sep 25, 2007 1069 1069 1069 1069 0 -0.75(-0.07%)
Sep 24, 2007 1070 1070 1070 1070 0 -4.99(-0.46%)
Sep 21, 2007 1075 1075 1075 1075 0 +7.02(+0.66%)
Sep 20, 2007 1068 1068 1068 1068 0 -11.16(-1.03%)
Sep 19, 2007 1079 1079 1079 1079 0 +18.44(+1.74%)
Sep 18, 2007 1060 1060 1060 1060 0 +32.16(+3.13%)
Sep 17, 2007 1028 1028 1028 1028 0 -3.10(-0.30%)
Sep 14, 2007 1031 1031 1031 1031 0 +0.16(+0.02%)
Sep 13, 2007 1031 1031 1031 1031 0 +2.92(+0.28%)
Sep 12, 2007 1028 1028 1028 1028 0 -3.27(-0.32%)
Sep 11, 2007 1031 1031 1031 1031 0 +11.75(+1.15%)
Sep 10, 2007 1020 1020 1020 1020 0 -6.23(-0.61%)
Sep 07, 2007 1026 1026 1026 1026 0 -20.98(-2.00%)
Sep 06, 2007 1047 1047 1047 1047 0 +3.64(+0.35%)
Sep 05, 2007 1043 1043 1043 1043 0 -12.76(-1.21%)
Sep 04, 2007 1056 1056 1056 1056 0 +11.89(+1.14%)
Aug 31, 2007 1044 1044 1044 1044 0 +9.77(+0.94%)
Aug 30, 2007 1034 1034 1034 1034 0 -6.75(-0.65%)
Aug 29, 2007 1041 1041 1041 1041 0 +11.66(+1.13%)
Aug 28, 2007 1029 1029 1029 1029 0 -19.90(-1.90%)
Aug 27, 2007 1049 1049 1049 1049 0 -27.67(-2.57%)
Aug 24, 2007 1077 1077 1077 1077 0 +12.80(+1.20%)
Aug 23, 2007 1064 1064 1064 1064 0 -13.46(-1.25%)
Aug 22, 2007 1078 1078 1078 1078 0 +6.93(+0.65%)
Aug 21, 2007 1071 1071 1071 1071 0 +9.62(+0.91%)
Aug 20, 2007 1061 1061 1061 1061 0 +0.03(+0.00%)
Aug 17, 2007 1061 1061 1061 1061 0 +35.69(+3.48%)
Aug 16, 2007 1025 1025 1025 1025 0 +12.94(+1.28%)
Aug 15, 2007 1012 1012 1012 1012 0 -26.67(-2.57%)
Aug 14, 2007 1039 1039 1039 1039 0 -31.95(-2.98%)
Aug 13, 2007 1071 1071 1071 1071 0 -0.16(-0.01%)
Aug 10, 2007 1071 1071 1071 1071 0 +27.68(+2.65%)
Aug 09, 2007 1044 1044 1044 1044 0 -38.31(-3.54%)
Aug 08, 2007 1082 1082 1082 1082 0 +2.73(+0.25%)
Aug 07, 2007 1079 1079 1079 1079 0 +9.72(+0.91%)
Aug 06, 2007 1069 1069 1069 1069 0 +23.15(+2.21%)
Aug 03, 2007 1046 1046 1046 1046 0 -41.72(-3.83%)
Aug 02, 2007 1088 1088 1088 1088 0 +8.87(+0.82%)
Aug 01, 2007 1079 1079 1079 1079 0 +19.98(+1.89%)
Jul 31, 2007 1059 1059 1059 1059 0 -15.78(-1.47%)
Jul 30, 2007 1075 1075 1075 1075 0 +23.45(+2.23%)
Jul 27, 2007 1051 1051 1051 1051 0 -21.44(-2.00%)
Jul 26, 2007 1073 1073 1073 1073 0 -42.41(-3.80%)
Jul 25, 2007 1115 1115 1115 1115 0 -9.35(-0.83%)
Jul 24, 2007 1125 1125 1125 1125 0 -27.11(-2.35%)
Jul 23, 2007 1152 1152 1152 1152 0 -0.75(-0.07%)
Jul 20, 2007 1153 1153 1153 1153 0 -18.40(-1.57%)
Jul 19, 2007 1171 1171 1171 1171 0 +9.06(+0.78%)
Jul 18, 2007 1162 1162 1162 1162 0 -2.93(-0.25%)
Jul 17, 2007 1165 1165 1165 1165 0 +4.05(+0.35%)
Jul 16, 2007 1161 1161 1161 1161 0 -18.86(-1.60%)
Jul 13, 2007 1180 1180 1180 1180 0 +4.88(+0.42%)
Jul 12, 2007 1175 1175 1175 1175 0 +18.35(+1.59%)
Jul 11, 2007 1156 1156 1156 1156 0 +7.13(+0.62%)
Jul 10, 2007 1149 1149 1149 1149 0 -15.75(-1.35%)
Jul 09, 2007 1165 1165 1165 1165 0 -11.33(-0.96%)
Jul 06, 2007 1176 1176 1176 1176 0 -2.09(-0.18%)
Jul 05, 2007 1178 1178 1178 1178 0 -4.40(-0.37%)
Jul 03, 2007 1183 1183 1183 1183 0 +6.86(+0.58%)
Jul 02, 2007 1176 1176 1176 1176 0 +15.99(+1.38%)
Jun 29, 2007 1160 1160 1160 1160 0 +11.03(+0.96%)
Jun 28, 2007 1149 1149 1149 1149 0 +5.00(+0.44%)
Jun 27, 2007 1144 1144 1144 1144 0 +12.53(+1.11%)
Jun 26, 2007 1131 1131 1131 1131 0 -0.92(-0.08%)
Jun 25, 2007 1132 1132 1132 1132 0 +1.55(+0.14%)
Jun 22, 2007 1131 1131 1131 1131 0 -12.01(-1.05%)
Jun 21, 2007 1143 1143 1143 1143 0 +15.45(+1.37%)
Jun 20, 2007 1127 1127 1127 1127 0 -22.56(-1.96%)
Jun 19, 2007 1150 1150 1150 1150 0 +0.96(+0.08%)
Jun 18, 2007 1149 1149 1149 1149 0 -11.00(-0.95%)
Jun 15, 2007 1160 1160 1160 1160 0 +12.79(+1.11%)
Jun 14, 2007 1147 1147 1147 1147 0 +4.29(+0.38%)
Jun 13, 2007 1143 1143 1143 1143 0 +18.25(+1.62%)
Jun 12, 2007 1125 1125 1125 1125 0 -13.72(-1.21%)
Jun 11, 2007 1138 1138 1138 1138 0 +1.59(+0.14%)
Jun 08, 2007 1137 1137 1137 1137 0 +15.02(+1.34%)
Jun 07, 2007 1122 1122 1122 1122 0 -27.66(-2.41%)
Jun 06, 2007 1149 1149 1149 1149 0 -14.65(-1.26%)
Jun 05, 2007 1164 1164 1164 1164 0 -7.73(-0.66%)
Jun 04, 2007 1172 1172 1172 1172 0 -2.31(-0.20%)
Jun 01, 2007 1174 1174 1174 1174 0 +7.18(+0.62%)
May 31, 2007 1167 1167 1167 1167 0 +1.08(+0.09%)
May 30, 2007 1166 1166 1166 1166 0 +8.77(+0.76%)
May 29, 2007 1157 1157 1157 1157 0 +5.79(+0.50%)
May 25, 2007 1151 1151 1151 1151 0 +5.08(+0.44%)
May 24, 2007 1146 1146 1146 1146 0 -24.39(-2.08%)
May 23, 2007 1171 1171 1171 1171 0 -2.37(-0.20%)
May 22, 2007 1173 1173 1173 1173 0 -7.36(-0.62%)
May 21, 2007 1180 1180 1180 1180 0 +4.25(+0.36%)
May 18, 2007 1176 1176 1176 1176 0 +0.78(+0.07%)
May 17, 2007 1175 1175 1175 1175 0 +5.91(+0.51%)
May 16, 2007 1169 1169 1169 1169 0 +7.47(+0.64%)
May 15, 2007 1162 1162 1162 1162 0 +2.87(+0.25%)
May 14, 2007 1159 1159 1159 1159 0 +0.16(+0.01%)
May 11, 2007 1159 1159 1159 1159 0 +4.70(+0.41%)
May 10, 2007 1154 1154 1154 1154 0 -15.66(-1.34%)
May 09, 2007 1170 1170 1170 1170 0 -1.89(-0.16%)
May 08, 2007 1172 1172 1172 1172 0 -9.01(-0.76%)
May 07, 2007 1181 1181 1181 1181 0 +1.23(+0.10%)
May 04, 2007 1179 1179 1179 1179 0 -1.63(-0.14%)
May 03, 2007 1181 1181 1181 1181 0 +4.89(+0.42%)
May 02, 2007 1176 1176 1176 1176 0 +7.68(+0.66%)
May 01, 2007 1169 1169 1169 1169 0 +3.13(+0.27%)
Apr 30, 2007 1165 1165 1165 1165 0 -13.07(-1.11%)
Apr 27, 2007 1178 1178 1178 1178 0 +12.38(+1.06%)
Apr 26, 2007 1166 1166 1166 1166 0 -2.59(-0.22%)
Apr 25, 2007 1169 1169 1169 1169 0 +1.19(+0.10%)
Apr 24, 2007 1168 1168 1168 1168 0 +3.95(+0.34%)
Apr 23, 2007 1164 1164 1164 1164 0 +0.09(+0.01%)
Apr 20, 2007 1163 1163 1163 1163 0 +9.29(+0.80%)
Apr 19, 2007 1154 1154 1154 1154 0 -1.44(-0.12%)
Apr 18, 2007 1156 1156 1156 1156 0 -0.92(-0.08%)
Apr 17, 2007 1157 1157 1157 1157 0 -1.86(-0.16%)
Apr 16, 2007 1158 1158 1158 1158 0 +11.62(+1.01%)
Apr 13, 2007 1147 1147 1147 1147 0 +0.89(+0.08%)
Apr 12, 2007 1146 1146 1146 1146 0 +0.94(+0.08%)
Apr 11, 2007 1145 1145 1145 1145 0 -8.56(-0.74%)
Apr 10, 2007 1154 1154 1154 1154 0 +0.93(+0.08%)
Apr 09, 2007 1153 1153 1153 1153 0 +5.47(+0.48%)
Apr 05, 2007 1147 1147 1147 1147 0 +2.72(+0.24%)
Apr 04, 2007 1144 1144 1144 1144 0 -7.34(-0.64%)
Apr 03, 2007 1152 1152 1152 1152 0 +0.91(+0.08%)
Apr 02, 2007 1151 1151 1151 1151 0 +12.98(+1.14%)
Mar 30, 2007 1138 1138 1138 1138 0 -3.83(-0.34%)
Mar 29, 2007 1142 1142 1142 1142 0 +2.09(+0.18%)
Mar 28, 2007 1140 1140 1140 1140 0 -1.68(-0.15%)
Mar 27, 2007 1141 1141 1141 1141 0 -8.68(-0.75%)
Mar 26, 2007 1150 1150 1150 1150 0 +10.45(+0.92%)
Mar 23, 2007 1139 1139 1139 1139 0 +6.84(+0.60%)
Mar 22, 2007 1133 1133 1133 1133 0 +3.08(+0.27%)
Mar 21, 2007 1130 1130 1130 1130 0 +15.81(+1.42%)
Mar 20, 2007 1114 1114 1114 1114 0 +11.46(+1.04%)
Mar 19, 2007 1102 1102 1102 1102 0 +17.67(+1.63%)
Mar 16, 2007 1085 1085 1085 1085 0 -7.86(-0.72%)
Mar 15, 2007 1092 1092 1092 1092 0 +13.88(+1.29%)
Mar 14, 2007 1079 1079 1079 1079 0 +4.20(+0.39%)
Mar 13, 2007 1074 1074 1074 1074 0 -24.30(-2.21%)
Mar 12, 2007 1099 1099 1099 1099 0 +12.92(+1.19%)
Mar 09, 2007 1086 1086 1086 1086 0 -0.93(-0.09%)
Mar 08, 2007 1087 1087 1087 1087 0 +8.99(+0.83%)
Mar 07, 2007 1078 1078 1078 1078 0 +0.67(+0.06%)
Mar 06, 2007 1077 1077 1077 1077 0 +22.62(+2.15%)
Mar 05, 2007 1054 1054 1054 1054 0 -14.99(-1.40%)
Mar 02, 2007 1069 1069 1069 1069 0 -6.75(-0.63%)
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.