Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 80.12 80.19 79.12 79.26 3,223,325 -1.29(-1.60%)
Dec 28, 2007 81.43 82.31 79.53 80.55 3,078,888 -1.14(-1.39%)
Dec 27, 2007 82.41 82.54 81.46 81.69 3,015,705 -0.90(-1.09%)
Dec 26, 2007 81.77 82.84 81.64 82.58 3,196,446 +0.69(+0.85%)
Dec 24, 2007 82.85 83.55 81.57 81.89 2,481,936 -1.92(-2.29%)
Dec 21, 2007 82.32 84.87 82.32 83.81 4,226,578 +0.59(+0.70%)
Dec 20, 2007 84.55 84.55 82.55 83.22 3,129,625 -0.89(-1.06%)
Dec 19, 2007 86.01 86.01 83.92 84.11 2,274,154 -1.89(-2.20%)
Dec 18, 2007 85.77 86.09 85.11 86.00 2,329,925 +0.76(+0.90%)
Dec 17, 2007 84.72 85.93 84.48 85.24 2,689,604 -0.02(-0.02%)
Dec 14, 2007 85.18 86.72 85.16 85.26 2,889,657 -1.13(-1.31%)
Dec 13, 2007 84.80 86.51 84.67 86.39 2,650,301 -0.69(-0.80%)
Dec 12, 2007 88.66 89.50 85.96 87.08 2,455,129 +0.27(+0.31%)
Dec 11, 2007 89.61 89.96 86.81 86.81 2,518,402 -2.84(-3.17%)
Dec 10, 2007 89.15 90.24 88.66 89.66 2,167,893 +0.58(+0.65%)
Dec 07, 2007 87.88 89.51 87.88 89.08 2,007,282 +1.54(+1.76%)
Dec 06, 2007 86.96 87.60 86.13 87.54 1,310,938 +0.99(+1.14%)
Dec 05, 2007 87.38 87.38 85.85 86.56 1,993,118 +0.15(+0.17%)
Dec 04, 2007 86.09 87.36 85.84 86.40 2,088,932 -0.04(-0.04%)
Dec 03, 2007 86.64 87.83 86.21 86.44 2,506,829 -1.08(-1.24%)
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%)
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.