Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 86.35 87.91 85.36 87.52 3,591,426 +2.03(+2.37%)
Nov 29, 2007 85.88 86.19 85.06 85.50 2,200,712 -0.83(-0.96%)
Nov 28, 2007 82.89 86.73 82.76 86.32 3,925,861 +3.48(+4.19%)
Nov 27, 2007 82.05 82.85 80.97 82.85 3,102,013 +1.39(+1.70%)
Nov 26, 2007 83.04 84.08 81.24 81.46 2,637,061 -1.73(-2.08%)
Nov 23, 2007 81.89 83.20 81.89 83.20 981,384 +1.68(+2.06%)
Nov 21, 2007 82.13 83.45 81.38 81.52 3,561,663 -1.46(-1.76%)
Nov 20, 2007 83.47 84.92 81.93 82.97 3,930,428 -0.62(-0.74%)
Nov 19, 2007 85.33 85.77 82.49 83.60 4,612,893 -2.44(-2.84%)
Nov 16, 2007 86.96 87.45 85.42 86.04 6,993,656 -4.06(-4.51%)
Nov 15, 2007 89.46 91.24 89.39 90.10 2,098,915 +0.19(+0.21%)
Nov 14, 2007 90.98 91.41 89.59 89.92 1,838,358 -0.70(-0.77%)
Nov 13, 2007 89.35 90.71 88.78 90.62 2,274,010 +2.20(+2.48%)
Nov 12, 2007 89.25 90.10 88.00 88.42 2,558,037 -0.23(-0.26%)
Nov 09, 2007 90.23 90.97 88.64 88.65 2,853,161 -2.40(-2.64%)
Nov 08, 2007 89.77 91.57 88.49 91.05 3,348,674 +1.60(+1.79%)
Nov 07, 2007 91.03 91.60 89.36 89.45 2,017,237 -2.84(-3.07%)
Nov 06, 2007 91.24 92.39 91.15 92.29 1,324,702 +1.10(+1.21%)
Nov 05, 2007 90.17 92.06 90.02 91.19 1,691,716 +0.14(+0.16%)
Nov 02, 2007 90.22 92.44 89.31 91.04 2,652,309 +1.08(+1.21%)
Nov 01, 2007 91.24 91.55 89.83 89.96 2,200,825 -1.89(-2.06%)
Oct 31, 2007 92.17 92.66 91.06 91.85 2,452,724 +0.10(+0.11%)
Oct 30, 2007 91.55 92.32 91.28 91.76 1,368,175 -0.14(-0.15%)
Oct 29, 2007 92.88 93.33 91.45 91.90 1,349,946 -0.49(-0.53%)
Oct 26, 2007 92.91 92.92 91.27 92.39 1,897,511 +0.57(+0.62%)
Oct 25, 2007 92.89 92.89 90.56 91.82 3,391,717 -0.80(-0.86%)
Oct 24, 2007 92.01 93.13 91.05 92.62 2,614,507 -0.02(-0.02%)
Oct 23, 2007 92.22 92.74 91.72 92.64 1,842,159 +1.06(+1.16%)
Oct 22, 2007 90.57 92.11 90.57 91.58 3,716,720 -0.26(-0.28%)
Oct 19, 2007 93.22 93.38 91.72 91.84 2,930,871 -1.77(-1.89%)
Oct 18, 2007 93.01 93.73 92.58 93.60 1,428,477 +0.39(+0.42%)
Oct 17, 2007 94.22 94.50 91.91 93.21 2,107,446 -0.02(-0.02%)
Oct 16, 2007 93.44 94.71 93.04 93.23 1,963,439 -0.79(-0.84%)
Oct 15, 2007 95.47 95.59 93.47 94.02 2,159,536 -1.54(-1.61%)
Oct 12, 2007 94.56 95.92 94.40 95.56 1,628,498 +1.00(+1.05%)
Oct 11, 2007 95.41 96.12 93.64 94.56 2,242,227 -0.80(-0.84%)
Oct 10, 2007 95.20 95.73 94.85 95.36 1,768,356 +0.16(+0.17%)
Oct 09, 2007 94.46 95.73 94.46 95.20 2,387,584 +0.90(+0.95%)
Oct 08, 2007 94.48 94.64 93.33 94.31 1,144,852 +0.04(+0.04%)
Oct 05, 2007 93.69 94.66 92.76 94.27 2,613,832 +1.16(+1.25%)
Oct 04, 2007 93.77 93.88 92.72 93.11 1,394,388 -0.48(-0.51%)
Oct 03, 2007 94.40 94.56 92.96 93.59 1,959,164 -1.08(-1.14%)
Oct 02, 2007 94.22 95.08 93.47 94.66 2,066,607 +0.27(+0.28%)
Oct 01, 2007 93.32 94.64 92.88 94.40 1,832,146 +1.29(+1.38%)
Sep 28, 2007 93.08 93.28 92.48 93.11 2,071,894 +0.10(+0.11%)
Sep 27, 2007 93.33 93.44 92.80 93.01 1,987,516 -0.08(-0.09%)
Sep 26, 2007 93.22 93.34 92.32 93.09 2,344,945 +0.12(+0.13%)
Sep 25, 2007 90.91 93.22 90.91 92.96 2,833,667 +1.54(+1.68%)
Sep 24, 2007 92.54 93.02 90.71 91.43 3,889,443 -1.10(-1.19%)
Sep 21, 2007 93.09 93.86 91.94 92.53 4,016,434 -0.31(-0.34%)
Sep 20, 2007 93.95 94.44 92.08 92.84 8,146,498 -2.72(-2.85%)
Sep 19, 2007 97.13 97.66 94.94 95.56 4,895,099 -1.32(-1.36%)
Sep 18, 2007 96.57 96.96 94.66 96.88 3,269,512 +0.78(+0.81%)
Sep 17, 2007 96.31 96.71 95.85 96.09 1,409,014 -0.95(-0.98%)
Sep 14, 2007 96.03 97.32 95.98 97.04 1,132,589 +0.23(+0.24%)
Sep 13, 2007 96.43 97.56 96.08 96.81 1,256,007 +0.97(+1.01%)
Sep 12, 2007 95.92 96.81 95.34 95.84 1,387,301 -0.71(-0.74%)
Sep 11, 2007 95.99 97.20 95.78 96.56 1,178,266 +0.56(+0.58%)
Sep 10, 2007 96.31 96.64 94.88 96.00 1,720,541 -0.19(-0.19%)
Sep 07, 2007 96.75 97.14 95.82 96.18 1,732,354 -1.74(-1.78%)
Sep 06, 2007 97.41 98.04 96.46 97.92 1,032,459 +0.22(+0.23%)
Sep 05, 2007 97.68 98.16 96.79 97.70 1,465,829 -0.83(-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.