Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 1268 1266 1257 1265 198,185,830 +7.42(+0.59%)
Nov 29, 2007 1251 1258 1248 1257 160,495,895 +2.25(+0.18%)
Nov 28, 2007 1223 1256 1236 1255 206,774,378 +19.01(+1.54%)
Nov 27, 2007 1205 1237 1215 1236 187,315,178 +20.81(+1.71%)
Nov 26, 2007 1217 1238 1215 1215 171,546,095 -16.73(-1.36%)
Nov 23, 2007 1227 1232 1220 1232 73,132,158 +11.77(+0.96%)
Nov 21, 2007 1210 1235 1220 1220 180,872,828 -15.10(-1.22%)
Nov 20, 2007 1216 1240 1223 1235 211,158,847 +4.88(+0.40%)
Nov 19, 2007 1216 1240 1227 1230 212,908,604 -9.52(-0.77%)
Nov 16, 2007 1218 1240 1227 1240 254,947,636 +11.92(+0.97%)
Nov 15, 2007 1209 1237 1225 1228 189,822,779 -1.63(-0.13%)
Nov 14, 2007 1240 1239 1229 1230 180,687,467 -3.33(-0.27%)
Nov 13, 2007 1223 1233 1210 1233 199,377,209 +22.58(+1.87%)
Nov 12, 2007 1197 1222 1210 1210 203,117,188 -6.45(-0.53%)
Nov 09, 2007 1203 1229 1217 1217 204,783,027 -10.44(-0.85%)
Nov 08, 2007 1202 1230 1214 1227 249,250,962 +13.49(+1.11%)
Nov 07, 2007 1212 1237 1214 1214 179,038,316 -23.48(-1.90%)
Nov 06, 2007 1212 1237 1229 1237 150,508,279 +7.92(+0.64%)
Nov 05, 2007 1208 1234 1224 1229 161,640,399 +0.21(+0.02%)
Nov 02, 2007 1215 1229 1221 1229 170,514,572 +5.26(+0.43%)
Nov 01, 2007 1222 1245 1224 1224 182,208,045 -21.43(-1.72%)
Oct 31, 2007 1222 1245 1236 1245 173,488,567 +8.30(+0.67%)
Oct 30, 2007 1236 1246 1235 1237 140,761,324 -9.48(-0.76%)
Oct 29, 2007 1245 1248 1241 1246 136,725,560 +4.85(+0.39%)
Oct 26, 2007 1221 1242 1234 1242 149,017,599 +7.53(+0.61%)
Oct 25, 2007 1212 1234 1227 1234 178,257,096 +4.16(+0.34%)
Oct 24, 2007 1224 1230 1216 1230 210,051,188 +0.32(+0.03%)
Oct 23, 2007 1225 1230 1221 1230 150,441,040 +15.94(+1.31%)
Oct 19, 2007 1225 1230 1214 1214 206,890,231 -16.37(-1.33%)
Oct 18, 2007 1228 1233 1228 1230 131,154,258 -1.33(-0.11%)
Oct 17, 2007 1232 1235 1225 1231 170,555,034 +6.15(+0.50%)
Oct 16, 2007 1224 1231 1224 1225 149,217,040 -0.12(-0.01%)
Oct 15, 2007 1234 1237 1220 1225 136,845,561 -9.79(-0.79%)
Oct 12, 2007 1230 1235 1229 1235 132,723,507 +5.93(+0.48%)
Oct 11, 2007 1238 1240 1226 1229 158,988,780 -6.42(-0.52%)
Oct 10, 2007 1233 1238 1233 1236 142,450,301 +0.49(+0.04%)
Oct 09, 2007 1229 1235 1227 1235 145,070,985 +7.55(+0.62%)
Oct 08, 2007 1226 1230 1225 1228 100,755,978 -2.16(-0.18%)
Oct 05, 2007 1224 1233 1220 1230 130,268,232 +9.17(+0.75%)
Oct 04, 2007 1219 1224 1219 1220 122,192,471 +1.07(+0.09%)
Oct 03, 2007 1220 1225 1218 1219 146,629,682 -5.69(-0.46%)
Oct 02, 2007 1224 1226 1224 1225 153,678,335 +0.02(+0.00%)
Oct 01, 2007 1214 1228 1213 1225 154,036,045 +12.12(+1.00%)
Sep 28, 2007 1211 1213 1208 1213 152,502,825 -0.13(-0.01%)
Sep 27, 2007 1212 1213 1207 1213 159,686,496 +3.34(+0.28%)
Sep 26, 2007 1204 1212 1200 1210 146,780,341 +9.65(+0.80%)
Sep 25, 2007 1196 1203 1197 1200 153,235,145 -2.14(-0.18%)
Sep 24, 2007 1204 1208 1201 1202 144,046,607 -2.93(-0.24%)
Sep 21, 2007 1210 1210 1201 1205 200,565,729 +3.72(+0.31%)
Sep 20, 2007 1205 1207 1201 1201 138,278,037 -5.65(-0.47%)
Sep 19, 2007 1207 1208 1201 1207 195,207,651 +6.04(+0.50%)
Sep 18, 2007 1184 1201 1179 1201 178,933,467 +9.54(+0.80%)
Sep 17, 2007 1194 1198 1189 1192 140,748,204 -6.91(-0.58%)
Sep 14, 2007 1189 1200 1190 1198 140,048,914 +0.71(+0.06%)
Sep 13, 2007 1199 1202 1193 1198 160,416,724 +5.09(+0.43%)
Sep 12, 2007 1189 1195 1188 1193 138,137,425 +1.06(+0.09%)
Sep 11, 2007 1182 1192 1178 1192 148,865,355 +18.08(+1.54%)
Sep 10, 2007 1173 1179 1169 1174 146,574,006 +3.18(+0.27%)
Sep 07, 2007 1174 1183 1169 1170 165,375,042 -12.98(-1.10%)
Sep 06, 2007 1174 1185 1174 1183 142,611,694 +8.02(+0.68%)
Sep 05, 2007 1177 1187 1171 1175 148,198,785 -11.90(-1.00%)
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.