Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 83.05 85.52 83.05 84.99 1,175,318 +1.39(+1.66%)
Dec 28, 2007 85.15 86.40 82.35 83.60 1,129,874 -1.37(-1.61%)
Dec 27, 2007 87.61 87.61 84.74 84.97 1,344,642 -2.66(-3.04%)
Dec 26, 2007 88.99 89.03 87.03 87.63 1,022,874 -1.08(-1.22%)
Dec 24, 2007 89.64 91.27 88.01 88.71 595,324 -0.93(-1.04%)
Dec 21, 2007 93.17 93.20 89.34 89.64 1,526,590 -1.50(-1.65%)
Dec 20, 2007 92.99 93.00 89.02 91.14 1,178,276 +0.61(+0.67%)
Dec 19, 2007 88.06 91.79 88.01 90.53 1,162,934 +1.70(+1.91%)
Dec 18, 2007 92.97 92.97 85.00 88.83 2,375,356 -1.02(-1.14%)
Dec 17, 2007 94.85 95.13 89.00 89.85 2,135,020 -5.85(-6.11%)
Dec 14, 2007 93.04 98.46 92.25 95.70 2,449,801 -0.30(-0.31%)
Dec 13, 2007 97.13 99.23 92.30 96.00 3,906,189 -3.23(-3.26%)
Dec 12, 2007 99.75 102.74 95.14 99.23 5,631,631 +3.94(+4.13%)
Dec 11, 2007 95.00 99.99 93.64 95.29 4,851,447 +1.84(+1.97%)
Dec 10, 2007 89.99 93.58 87.75 93.45 1,884,025 +4.57(+5.14%)
Dec 07, 2007 90.68 90.68 87.11 88.88 1,261,336 -0.82(-0.91%)
Dec 06, 2007 91.70 91.92 86.50 89.70 3,096,027 -0.74(-0.82%)
Dec 05, 2007 98.00 98.00 88.70 90.44 3,978,933 -4.64(-4.88%)
Dec 04, 2007 92.26 97.10 92.05 95.08 2,907,037 +0.11(+0.12%)
Dec 03, 2007 89.87 96.00 88.70 94.97 4,410,210 +3.60(+3.94%)
Nov 30, 2007 95.39 95.60 89.85 91.37 4,844,972 +0.52(+0.57%)
Nov 29, 2007 90.91 93.20 89.50 90.85 5,681,742 +3.16(+3.60%)
Nov 28, 2007 80.57 88.49 80.57 87.69 8,014,519 +10.11(+13.03%)
Nov 27, 2007 73.50 78.25 72.89 77.58 5,420,686 +6.14(+8.59%)
Nov 26, 2007 78.38 78.41 71.00 71.44 7,417,195 -7.40(-9.39%)
Nov 23, 2007 82.61 82.61 78.82 78.84 1,108,575 -1.84(-2.28%)
Nov 21, 2007 80.80 82.40 79.06 80.68 3,236,851 -1.94(-2.35%)
Nov 20, 2007 83.00 86.00 79.25 82.62 4,635,169 +0.65(+0.79%)
Nov 19, 2007 84.20 89.37 80.50 81.97 3,233,593 -3.28(-3.85%)
Nov 16, 2007 84.50 85.92 81.71 85.25 2,920,115 +2.95(+3.58%)
Nov 15, 2007 87.45 89.65 81.40 82.30 4,615,601 -4.87(-5.59%)
Nov 14, 2007 97.72 97.72 86.62 87.17 5,844,652 -3.51(-3.87%)
Nov 13, 2007 84.23 92.79 82.30 90.68 7,504,300 +10.32(+12.84%)
Nov 12, 2007 86.50 92.54 76.55 80.36 9,014,682 -7.38(-8.41%)
Nov 09, 2007 88.50 92.25 84.60 87.74 8,035,081 -4.14(-4.51%)
Nov 08, 2007 102.92 103.00 87.81 91.88 12,202,890 -10.62(-10.36%)
Nov 07, 2007 107.53 108.50 102.12 102.50 5,040,519 -8.44(-7.61%)
Nov 06, 2007 114.79 115.95 109.61 110.94 3,342,807 -1.61(-1.43%)
Nov 05, 2007 114.00 115.00 109.50 112.55 3,831,886 -4.57(-3.90%)
Nov 02, 2007 123.82 123.95 114.55 117.12 4,370,600 -5.13(-4.20%)
Nov 01, 2007 123.00 124.98 121.51 122.25 2,532,800 -2.58(-2.07%)
Oct 31, 2007 122.85 125.25 120.00 124.83 3,686,600 +4.48(+3.72%)
Oct 30, 2007 120.00 123.46 117.00 120.35 3,497,912 -0.43(-0.36%)
Oct 29, 2007 114.60 121.42 113.59 120.78 5,743,400 +8.69(+7.75%)
Oct 26, 2007 115.99 116.40 109.70 112.09 4,344,600 -1.91(-1.68%)
Oct 25, 2007 111.70 115.95 106.50 114.00 9,960,200 +10.48(+10.12%)
Oct 24, 2007 108.77 111.00 102.26 103.52 9,528,600 -2.63(-2.48%)
Oct 23, 2007 105.99 107.51 103.10 106.15 4,420,400 +3.77(+3.68%)
Oct 22, 2007 95.20 102.50 91.55 102.38 4,354,200 +4.64(+4.75%)
Oct 19, 2007 100.72 101.94 97.05 97.74 3,487,000 -3.81(-3.75%)
Oct 18, 2007 102.00 103.60 100.24 101.55 1,940,500 -2.40(-2.31%)
Oct 17, 2007 103.04 105.40 101.51 103.95 4,330,200 +4.05(+4.05%)
Oct 16, 2007 97.10 101.18 95.02 99.90 4,283,100 +1.14(+1.15%)
Oct 15, 2007 104.49 105.50 96.29 98.76 4,837,100 -4.22(-4.10%)
Oct 12, 2007 103.13 107.37 98.05 102.98 6,357,385 +0.29(+0.28%)
Oct 11, 2007 109.98 114.88 99.06 102.69 11,094,900 -4.35(-4.06%)
Oct 10, 2007 102.51 107.49 101.61 107.04 4,767,400 +5.43(+5.34%)
Oct 09, 2007 97.22 101.89 96.11 101.61 5,865,600 +6.52(+6.86%)
Oct 08, 2007 91.21 95.90 91.15 95.09 3,030,200 +3.96(+4.35%)
Oct 05, 2007 91.59 92.15 89.22 91.13 1,881,600 +1.56(+1.74%)
Oct 04, 2007 89.15 90.50 88.00 89.57 1,754,900 +1.32(+1.50%)
Oct 03, 2007 92.43 93.98 87.50 88.25 3,966,000 -4.17(-4.51%)
Oct 02, 2007 88.97 92.52 88.36 92.42 2,869,800 +3.80(+4.29%)
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.