Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 93.98 93.98 93.09 93.58 3,550,600 +0.19(+0.20%)
Sep 27, 2007 92.80 93.60 92.69 93.39 3,255,000 +0.85(+0.92%)
Sep 26, 2007 92.17 92.94 91.77 92.54 3,407,300 +0.63(+0.69%)
Sep 25, 2007 91.49 92.30 90.33 91.91 2,406,000 +0.10(+0.11%)
Sep 24, 2007 91.60 92.74 91.50 91.81 3,111,200 +0.13(+0.14%)
Sep 21, 2007 92.50 92.50 91.24 91.68 4,976,500 +0.24(+0.26%)
Sep 20, 2007 91.23 92.30 91.10 91.44 3,315,738 -0.52(-0.57%)
Sep 19, 2007 91.75 92.25 91.08 91.96 4,796,268 +0.30(+0.33%)
Sep 18, 2007 89.25 91.76 89.25 91.66 4,353,281 +2.73(+3.07%)
Sep 17, 2007 88.95 89.74 88.74 88.93 1,894,488 -0.09(-0.10%)
Sep 14, 2007 88.66 89.47 88.45 89.02 2,345,100 -0.07(-0.08%)
Sep 13, 2007 89.08 89.69 88.69 89.09 3,090,900 +0.01(+0.01%)
Sep 12, 2007 88.56 89.77 88.31 89.08 3,176,162 +0.84(+0.95%)
Sep 11, 2007 88.01 88.62 87.65 88.24 3,369,000 +0.42(+0.48%)
Sep 10, 2007 89.13 89.87 87.21 87.82 5,235,427 -1.10(-1.24%)
Sep 07, 2007 90.39 90.40 88.67 88.92 3,581,200 -1.71(-1.89%)
Sep 06, 2007 90.26 91.04 90.08 90.63 2,639,300 +0.71(+0.79%)
Sep 05, 2007 90.40 90.75 89.56 89.92 3,231,400 -1.23(-1.35%)
Sep 04, 2007 90.96 91.50 89.90 91.15 3,048,300 +0.16(+0.18%)
Aug 31, 2007 89.81 91.51 89.55 90.99 4,933,800 +1.63(+1.82%)
Aug 30, 2007 88.40 89.99 88.08 89.36 3,543,900 +0.60(+0.68%)
Aug 29, 2007 88.05 88.85 87.51 88.76 2,763,300 +1.14(+1.30%)
Aug 28, 2007 88.59 89.49 87.59 87.62 3,174,800 -1.08(-1.22%)
Aug 27, 2007 88.80 89.27 87.95 88.70 2,182,400 -0.45(-0.50%)
Aug 24, 2007 88.50 89.15 88.00 89.15 2,987,400 +0.40(+0.45%)
Aug 23, 2007 89.34 89.34 88.22 88.75 2,714,500 -0.32(-0.36%)
Aug 22, 2007 88.52 89.58 88.05 89.07 3,059,800 +0.61(+0.69%)
Aug 21, 2007 88.10 88.74 87.65 88.46 3,081,700 +0.19(+0.22%)
Aug 20, 2007 87.55 88.84 87.40 88.27 3,214,900 +0.44(+0.50%)
Aug 17, 2007 87.00 89.11 86.03 87.83 6,135,100 +2.43(+2.85%)
Aug 16, 2007 83.21 86.28 83.21 85.40 6,718,500 +0.34(+0.40%)
Aug 15, 2007 84.94 86.43 84.93 85.06 3,913,342 -0.70(-0.82%)
Aug 14, 2007 86.27 86.76 85.39 85.76 3,468,496 -0.49(-0.57%)
Aug 13, 2007 87.16 87.16 85.75 86.25 3,126,700 +0.28(+0.33%)
Aug 10, 2007 86.36 86.69 84.76 85.97 5,859,688 -0.89(-1.02%)
Aug 09, 2007 87.90 88.13 86.77 86.86 5,069,600 -1.29(-1.46%)
Aug 08, 2007 87.90 88.57 86.99 88.15 4,756,172 +0.12(+0.14%)
Aug 07, 2007 86.96 88.71 86.95 88.03 4,512,152 +0.26(+0.30%)
Aug 06, 2007 87.70 88.37 86.61 87.77 5,717,746 +0.21(+0.24%)
Aug 03, 2007 88.39 89.15 87.51 87.56 5,021,361 -1.56(-1.75%)
Aug 02, 2007 89.06 89.46 88.40 89.12 3,854,229 +0.05(+0.06%)
Aug 01, 2007 88.94 89.47 87.75 89.07 5,677,274 +0.15(+0.17%)
Jul 31, 2007 89.46 90.48 88.78 88.92 5,724,563 -1.26(-1.40%)
Jul 30, 2007 90.18 90.90 89.77 90.18 4,845,749 +0.13(+0.14%)
Jul 27, 2007 90.40 92.00 90.05 90.05 6,248,701 +0.00(+0.00%)
Jul 26, 2007 89.62 91.91 88.74 90.05 7,577,630 +0.43(+0.48%)
Jul 25, 2007 90.24 90.29 88.04 89.62 5,098,140 -0.07(-0.08%)
Jul 24, 2007 90.54 91.23 89.35 89.69 3,644,302 -1.18(-1.30%)
Jul 23, 2007 90.61 91.42 90.35 90.87 2,767,232 +0.66(+0.73%)
Jul 20, 2007 90.50 91.41 88.60 90.21 5,109,454 -0.96(-1.05%)
Jul 19, 2007 91.80 91.95 90.41 91.17 2,788,500 -0.31(-0.34%)
Jul 18, 2007 91.10 91.96 91.00 91.48 4,352,500 +0.40(+0.44%)
Jul 17, 2007 91.44 91.68 90.59 91.08 2,550,100 +0.21(+0.23%)
Jul 16, 2007 90.63 92.32 89.83 90.87 4,584,100 +0.65(+0.72%)
Jul 13, 2007 89.58 90.24 89.40 90.22 3,609,700 +0.29(+0.32%)
Jul 12, 2007 87.67 89.96 87.60 89.93 4,195,000 +2.05(+2.33%)
Jul 11, 2007 87.22 88.27 87.07 87.88 2,567,600 +0.66(+0.76%)
Jul 10, 2007 87.94 88.36 87.17 87.22 3,430,700 -0.89(-1.01%)
Jul 09, 2007 87.97 88.57 87.90 88.11 2,323,589 +0.00(+0.00%)
Jul 06, 2007 87.95 88.81 87.56 88.11 2,009,300 +0.35(+0.40%)
Jul 05, 2007 87.68 88.40 87.38 87.76 1,886,000 -0.18(-0.20%)
Jul 03, 2007 88.00 88.18 87.54 87.94 1,053,200 -0.06(-0.07%)
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.