Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 85.47 87.36 85.02 87.13 958,400 +1.66(+1.94%)
Oct 30, 2007 84.50 86.85 84.27 85.47 924,800 +0.29(+0.34%)
Oct 29, 2007 83.93 85.43 83.80 85.18 664,600 +1.21(+1.44%)
Oct 26, 2007 85.00 85.00 83.30 83.97 611,350 -0.15(-0.18%)
Oct 25, 2007 83.39 84.45 82.32 84.12 945,400 +1.85(+2.25%)
Oct 24, 2007 81.25 82.65 80.64 82.27 864,348 +0.90(+1.11%)
Oct 23, 2007 84.48 84.96 81.00 81.37 983,100 -3.11(-3.68%)
Oct 22, 2007 82.61 84.56 82.50 84.48 755,600 +1.50(+1.81%)
Oct 19, 2007 83.00 84.09 81.82 82.98 1,918,100 +1.96(+2.42%)
Oct 18, 2007 79.60 86.27 77.59 81.02 3,671,300 +1.17(+1.47%)
Oct 17, 2007 80.73 82.16 78.04 79.85 938,500 -1.16(-1.43%)
Oct 16, 2007 77.60 81.45 77.60 81.01 1,337,800 +2.77(+3.54%)
Oct 15, 2007 79.09 79.27 77.39 78.24 1,077,400 -1.22(-1.54%)
Oct 12, 2007 79.93 80.35 79.09 79.46 527,200 -0.47(-0.59%)
Oct 11, 2007 82.55 82.55 79.57 79.93 1,004,100 -2.49(-3.02%)
Oct 10, 2007 83.03 83.40 82.42 82.42 1,107,000 -0.68(-0.82%)
Oct 09, 2007 83.90 83.90 82.13 83.10 782,500 -0.46(-0.55%)
Oct 08, 2007 84.29 84.39 83.40 83.56 298,000 -0.73(-0.87%)
Oct 05, 2007 83.70 84.60 83.70 84.29 348,600 +1.23(+1.48%)
Oct 04, 2007 84.71 84.71 82.82 83.06 533,600 -1.13(-1.34%)
Oct 03, 2007 83.90 84.73 83.84 84.19 782,100 -0.06(-0.07%)
Oct 02, 2007 83.89 84.47 83.72 84.25 541,800 +0.17(+0.20%)
Oct 01, 2007 80.75 84.45 80.73 84.08 741,400 +3.33(+4.12%)
Sep 28, 2007 80.91 81.63 80.47 80.75 486,100 -0.83(-1.02%)
Sep 27, 2007 80.94 81.78 79.76 81.58 492,500 +0.63(+0.78%)
Sep 26, 2007 81.94 82.20 80.71 80.95 530,900 -0.28(-0.34%)
Sep 25, 2007 82.45 82.61 80.65 81.23 917,600 -1.95(-2.34%)
Sep 24, 2007 84.00 84.58 82.51 83.18 625,700 -0.75(-0.89%)
Sep 21, 2007 85.43 85.45 83.71 83.93 547,200 -0.57(-0.67%)
Sep 20, 2007 85.99 86.50 84.43 84.50 485,000 -1.49(-1.73%)
Sep 19, 2007 85.33 89.01 85.33 85.99 1,003,400 +1.52(+1.80%)
Sep 18, 2007 81.05 84.63 80.88 84.47 682,400 +3.48(+4.30%)
Sep 17, 2007 81.38 81.40 80.52 80.99 545,700 -0.86(-1.05%)
Sep 14, 2007 81.24 81.93 80.46 81.85 443,600 +0.26(+0.32%)
Sep 13, 2007 81.12 81.92 80.54 81.59 489,300 +0.48(+0.59%)
Sep 12, 2007 80.68 81.91 80.13 81.11 558,900 +0.06(+0.07%)
Sep 11, 2007 79.70 81.26 79.20 81.05 528,900 +2.08(+2.63%)
Sep 10, 2007 80.53 80.65 78.27 78.97 399,800 -1.35(-1.68%)
Sep 07, 2007 80.65 81.20 80.00 80.32 612,500 -1.14(-1.40%)
Sep 06, 2007 81.10 82.50 80.56 81.46 735,100 +0.25(+0.31%)
Sep 05, 2007 81.40 81.65 80.05 81.21 817,000 -0.79(-0.96%)
Sep 04, 2007 79.85 82.56 79.79 82.00 642,100 +2.15(+2.69%)
Aug 31, 2007 80.00 80.40 79.56 79.85 866,600 +0.35(+0.44%)
Aug 30, 2007 80.42 80.09 78.98 79.50 475,800 -0.92(-1.14%)
Aug 29, 2007 78.82 80.43 78.68 80.42 796,900 +1.95(+2.49%)
Aug 28, 2007 80.71 80.84 78.42 78.47 561,600 -2.92(-3.59%)
Aug 27, 2007 82.40 82.40 81.34 81.39 540,400 -1.24(-1.50%)
Aug 24, 2007 82.50 82.74 81.93 82.63 365,100 +0.01(+0.01%)
Aug 23, 2007 81.89 82.89 81.89 82.62 514,300 +0.73(+0.89%)
Aug 22, 2007 83.02 83.25 81.35 81.89 433,400 -0.36(-0.44%)
Aug 21, 2007 82.80 83.40 81.95 82.25 539,800 -0.55(-0.66%)
Aug 20, 2007 82.84 83.35 81.65 82.80 465,200 -0.01(-0.01%)
Aug 17, 2007 86.69 86.69 80.78 82.81 765,900 +2.19(+2.72%)
Aug 16, 2007 81.52 81.52 78.48 80.62 1,149,800 -0.91(-1.12%)
Aug 15, 2007 84.39 84.49 81.47 81.53 1,255,177 -3.52(-4.14%)
Aug 14, 2007 87.66 88.36 84.94 85.05 688,200 -2.84(-3.23%)
Aug 13, 2007 89.30 90.30 87.84 87.89 467,400 -1.41(-1.58%)
Aug 10, 2007 89.67 91.07 87.07 89.30 1,003,800 -2.05(-2.24%)
Aug 09, 2007 93.03 93.03 89.20 91.35 1,317,800 -1.68(-1.81%)
Aug 08, 2007 92.90 93.74 91.82 93.03 1,695,300 -0.01(-0.01%)
Aug 07, 2007 88.90 93.22 88.46 93.04 1,133,100 +4.14(+4.66%)
Aug 06, 2007 88.37 89.34 85.97 88.90 660,354 +2.05(+2.36%)
Aug 03, 2007 87.59 88.04 86.84 86.85 726,200 -0.54(-0.62%)
Aug 02, 2007 86.66 87.39 86.32 87.39 627,900 +1.03(+1.19%)
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.