Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 85.98 86.91 85.35 86.36 4,638,600 +0.57(+0.66%)
Oct 30, 2007 85.95 86.23 85.32 85.79 2,791,700 -0.18(-0.21%)
Oct 29, 2007 86.44 86.54 85.26 85.97 3,650,200 -0.16(-0.19%)
Oct 26, 2007 86.48 86.48 85.59 86.13 2,863,100 +0.04(+0.05%)
Oct 25, 2007 86.68 86.82 85.24 86.09 4,088,585 -0.01(-0.01%)
Oct 24, 2007 85.92 86.14 84.40 86.10 5,005,700 +0.17(+0.20%)
Oct 23, 2007 86.87 87.06 84.39 85.93 7,482,788 -0.35(-0.41%)
Oct 22, 2007 85.35 86.71 84.08 86.28 8,993,800 -0.34(-0.39%)
Oct 19, 2007 92.90 93.00 86.29 86.62 15,248,589 -8.11(-8.56%)
Oct 18, 2007 94.28 95.36 93.23 94.73 2,495,800 +0.47(+0.50%)
Oct 17, 2007 94.64 95.04 93.10 94.26 3,415,500 +0.28(+0.30%)
Oct 16, 2007 94.43 94.60 93.51 93.98 2,798,700 -0.41(-0.43%)
Oct 15, 2007 94.18 94.73 93.53 94.39 3,028,800 +0.22(+0.23%)
Oct 12, 2007 94.67 94.90 93.70 94.17 2,621,146 -0.19(-0.20%)
Oct 11, 2007 96.10 96.49 93.92 94.36 3,679,395 -1.46(-1.52%)
Oct 10, 2007 95.12 97.00 95.12 95.82 2,931,536 +0.20(+0.21%)
Oct 09, 2007 94.87 96.00 94.85 95.62 3,459,100 +0.21(+0.22%)
Oct 08, 2007 95.75 95.95 95.01 95.41 2,216,800 -0.44(-0.46%)
Oct 05, 2007 94.75 95.92 94.63 95.85 3,760,200 +1.60(+1.70%)
Oct 04, 2007 94.75 94.89 94.02 94.25 2,409,400 +0.06(+0.06%)
Oct 03, 2007 93.66 94.79 93.47 94.19 2,833,461 +0.30(+0.32%)
Oct 02, 2007 94.35 94.88 93.59 93.89 3,500,000 -0.85(-0.90%)
Oct 01, 2007 93.84 94.99 93.68 94.74 4,186,574 +1.16(+1.24%)
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%)
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.