Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 97.15 98.90 96.04 98.47 3,192,233 +2.28(+2.37%)
Nov 29, 2007 96.62 96.97 95.70 96.19 1,956,099 -0.93(-0.96%)
Nov 28, 2007 93.25 97.58 93.11 97.12 3,489,495 +3.91(+4.19%)
Nov 27, 2007 92.31 93.21 91.10 93.21 2,757,219 +1.56(+1.70%)
Nov 26, 2007 93.42 94.60 91.40 91.65 2,343,947 -1.95(-2.08%)
Nov 23, 2007 92.13 93.60 92.13 93.60 872,302 +1.89(+2.06%)
Nov 21, 2007 92.40 93.88 91.56 91.71 3,165,778 -1.64(-1.76%)
Nov 20, 2007 93.91 95.54 92.17 93.35 3,493,554 -0.70(-0.74%)
Nov 19, 2007 96.00 96.49 92.80 94.05 4,100,162 -2.75(-2.84%)
Nov 16, 2007 97.84 98.39 96.10 96.80 6,216,299 -4.57(-4.51%)
Nov 15, 2007 100.65 102.65 100.57 101.37 1,865,617 +0.21(+0.21%)
Nov 14, 2007 102.36 102.84 100.79 101.16 1,634,022 -0.79(-0.77%)
Nov 13, 2007 100.52 102.05 99.88 101.95 2,021,250 +2.47(+2.48%)
Nov 12, 2007 100.41 101.37 99.00 99.48 2,273,707 -0.26(-0.26%)
Nov 09, 2007 101.51 102.35 99.72 99.74 2,536,027 -2.70(-2.64%)
Nov 08, 2007 101.00 103.02 99.56 102.44 2,976,463 +1.80(+1.79%)
Nov 07, 2007 102.41 103.06 100.53 100.64 1,793,018 -3.19(-3.07%)
Nov 06, 2007 102.65 103.94 102.55 103.83 1,177,459 +1.24(+1.21%)
Nov 05, 2007 101.45 103.57 101.28 102.59 1,503,679 +0.16(+0.16%)
Nov 02, 2007 101.50 104.00 100.48 102.43 2,357,500 +1.22(+1.21%)
Nov 01, 2007 102.65 103.00 101.06 101.21 1,956,200 -2.13(-2.06%)
Oct 31, 2007 103.70 104.25 102.45 103.34 2,180,100 +0.11(+0.11%)
Oct 30, 2007 103.00 103.86 102.70 103.23 1,216,100 -0.16(-0.15%)
Oct 29, 2007 104.50 105.00 102.89 103.39 1,199,897 -0.55(-0.53%)
Oct 26, 2007 104.53 104.54 102.68 103.94 1,686,600 +0.64(+0.62%)
Oct 25, 2007 104.51 104.51 101.89 103.30 3,014,722 -0.90(-0.86%)
Oct 24, 2007 103.52 104.78 102.44 104.20 2,323,900 -0.02(-0.02%)
Oct 23, 2007 103.75 104.33 103.19 104.22 1,637,400 +1.19(+1.16%)
Oct 22, 2007 101.90 103.63 101.90 103.03 3,303,600 -0.29(-0.28%)
Oct 19, 2007 104.88 105.06 103.19 103.32 2,605,100 -1.99(-1.89%)
Oct 18, 2007 104.64 105.45 104.16 105.31 1,269,700 +0.44(+0.42%)
Oct 17, 2007 106.00 106.32 103.40 104.87 1,873,200 -0.02(-0.02%)
Oct 16, 2007 105.13 106.55 104.67 104.89 1,745,200 -0.89(-0.84%)
Oct 15, 2007 107.41 107.54 105.16 105.78 1,919,500 -1.73(-1.61%)
Oct 12, 2007 106.39 107.92 106.20 107.51 1,447,488 +1.12(+1.05%)
Oct 11, 2007 107.34 108.14 105.35 106.39 1,993,000 -0.90(-0.84%)
Oct 10, 2007 107.11 107.70 106.71 107.29 1,571,800 +0.18(+0.17%)
Oct 09, 2007 106.27 107.70 106.27 107.11 2,122,200 +1.01(+0.95%)
Oct 08, 2007 106.30 106.47 105.00 106.10 1,017,600 +0.04(+0.04%)
Oct 05, 2007 105.41 106.50 104.36 106.06 2,323,300 +1.31(+1.25%)
Oct 04, 2007 105.50 105.62 104.32 104.75 1,239,400 -0.54(-0.51%)
Oct 03, 2007 106.20 106.38 104.58 105.29 1,741,400 -1.21(-1.14%)
Oct 02, 2007 106.00 106.97 105.16 106.50 1,836,900 +0.30(+0.28%)
Oct 01, 2007 104.99 106.48 104.50 106.20 1,628,500 +1.45(+1.38%)
Sep 28, 2007 104.72 104.95 104.05 104.75 1,841,600 +0.11(+0.11%)
Sep 27, 2007 105.00 105.12 104.40 104.64 1,766,600 -0.09(-0.09%)
Sep 26, 2007 104.88 105.01 103.86 104.73 2,084,300 +0.14(+0.13%)
Sep 25, 2007 102.28 104.88 102.28 104.59 2,518,700 +1.73(+1.68%)
Sep 24, 2007 104.11 104.65 102.05 102.86 3,457,125 -1.24(-1.19%)
Sep 21, 2007 104.73 105.60 103.44 104.10 3,570,000 -0.35(-0.34%)
Sep 20, 2007 105.70 106.25 103.60 104.45 7,241,000 -3.06(-2.85%)
Sep 19, 2007 109.28 109.87 106.81 107.51 4,351,000 -1.48(-1.36%)
Sep 18, 2007 108.65 109.08 106.50 108.99 2,906,100 +0.88(+0.81%)
Sep 17, 2007 108.35 108.80 107.84 108.11 1,252,400 -1.07(-0.98%)
Sep 14, 2007 108.04 109.49 107.98 109.18 1,006,700 +0.26(+0.24%)
Sep 13, 2007 108.49 109.76 108.09 108.92 1,116,400 +1.09(+1.01%)
Sep 12, 2007 107.91 108.92 107.26 107.83 1,233,100 -0.80(-0.74%)
Sep 11, 2007 107.99 109.35 107.76 108.63 1,047,300 +0.63(+0.58%)
Sep 10, 2007 108.35 108.72 106.74 108.00 1,529,300 -0.21(-0.19%)
Sep 07, 2007 108.85 109.29 107.80 108.21 1,539,800 -1.96(-1.78%)
Sep 06, 2007 109.59 110.30 108.52 110.17 917,700 +0.25(+0.23%)
Sep 05, 2007 109.90 110.44 108.89 109.92 1,302,900 -0.93(-0.84%)
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.