Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 97.68 101.65 92.04 100.60 771,149 +1.59(+1.61%)
Jan 30, 2008 99.61 101.70 97.87 99.01 422,143 -0.94(-0.94%)
Jan 29, 2008 100.70 101.00 98.55 99.95 678,947 -0.60(-0.60%)
Jan 28, 2008 100.20 100.55 97.00 100.55 690,500 +0.05(+0.05%)
Jan 25, 2008 101.50 102.91 99.81 100.50 862,264 +0.12(+0.12%)
Jan 24, 2008 97.73 101.41 97.56 100.38 1,415,970 +3.46(+3.57%)
Jan 23, 2008 93.08 98.28 89.28 96.92 2,429,024 +1.69(+1.77%)
Jan 22, 2008 89.50 96.14 73.31 95.23 1,464,466 +1.92(+2.06%)
Jan 21, 2008 92.92 96.03 91.92 93.31 0 +0.00(+0.00%)
Jan 18, 2008 92.92 96.03 91.92 93.31 993,300 +1.28(+1.39%)
Jan 17, 2008 95.00 97.86 91.42 92.03 1,336,100 -2.30(-2.44%)
Jan 16, 2008 95.00 96.90 92.88 94.33 923,508 -1.77(-1.84%)
Jan 15, 2008 94.75 96.72 93.49 96.10 1,046,900 +0.62(+0.65%)
Jan 14, 2008 96.25 97.05 94.92 95.48 684,500 +0.59(+0.62%)
Jan 11, 2008 94.49 97.99 93.80 94.89 1,923,343 +1.09(+1.16%)
Jan 10, 2008 94.26 95.17 90.93 93.80 911,010 +0.35(+0.37%)
Jan 09, 2008 93.43 95.02 91.06 93.45 997,835 -1.66(-1.75%)
Jan 08, 2008 95.90 97.65 93.23 95.11 737,600 -1.59(-1.64%)
Jan 07, 2008 100.05 100.97 96.33 96.70 817,252 -2.73(-2.75%)
Jan 04, 2008 101.78 102.33 99.06 99.43 438,890 -3.52(-3.42%)
Jan 03, 2008 102.46 104.35 102.15 102.95 455,084 +0.88(+0.86%)
Jan 02, 2008 102.84 103.33 99.61 102.07 479,121 -0.78(-0.76%)
Jan 01, 2008 102.97 104.71 101.46 102.85 0 +0.00(+0.00%)
Dec 31, 2007 102.97 104.71 101.46 102.85 160,612 -0.46(-0.45%)
Dec 28, 2007 104.65 105.06 102.80 103.31 203,713 -0.48(-0.46%)
Dec 27, 2007 103.93 105.02 103.41 103.79 318,948 -0.14(-0.13%)
Dec 26, 2007 105.10 105.10 103.70 103.93 322,400 -1.55(-1.47%)
Dec 24, 2007 104.70 105.48 101.91 105.48 112,400 +2.41(+2.34%)
Dec 21, 2007 101.25 103.76 100.50 103.07 571,470 +2.24(+2.22%)
Dec 20, 2007 100.00 101.05 98.98 100.83 231,200 +1.21(+1.21%)
Dec 19, 2007 100.67 100.85 98.15 99.62 600,832 -0.66(-0.66%)
Dec 18, 2007 99.97 101.53 98.41 100.28 370,468 +0.82(+0.82%)
Dec 17, 2007 104.15 104.41 99.07 99.46 477,631 -4.98(-4.77%)
Dec 14, 2007 105.60 106.50 104.11 104.44 555,700 -1.42(-1.34%)
Dec 13, 2007 104.79 105.86 103.79 105.86 569,809 +0.07(+0.07%)
Dec 12, 2007 103.64 105.79 103.57 105.79 558,900 +4.09(+4.02%)
Dec 11, 2007 105.96 106.03 101.43 101.70 337,100 -4.43(-4.17%)
Dec 10, 2007 105.37 106.30 104.06 106.13 317,502 +0.84(+0.80%)
Dec 07, 2007 105.90 105.99 104.78 105.29 301,924 -0.29(-0.27%)
Dec 06, 2007 102.65 105.77 102.50 105.58 432,500 +2.26(+2.19%)
Dec 05, 2007 103.94 105.35 102.23 103.32 772,651 +0.37(+0.36%)
Dec 04, 2007 102.66 103.62 100.99 102.95 518,990 -0.39(-0.38%)
Dec 03, 2007 102.70 104.01 101.58 103.34 446,570 +1.58(+1.55%)
Nov 30, 2007 101.77 103.00 100.61 101.76 675,948 +0.81(+0.80%)
Nov 29, 2007 101.89 103.32 100.70 100.95 503,700 -0.91(-0.89%)
Nov 28, 2007 97.06 102.11 97.06 101.86 676,400 +4.80(+4.95%)
Nov 27, 2007 97.00 98.81 96.26 97.06 556,886 +0.03(+0.03%)
Nov 26, 2007 100.00 100.94 96.76 97.03 620,723 -3.31(-3.30%)
Nov 23, 2007 98.92 101.00 98.85 100.34 93,500 +2.19(+2.23%)
Nov 21, 2007 101.12 101.52 97.73 98.15 518,901 -3.86(-3.78%)
Nov 20, 2007 98.88 102.36 98.43 102.01 559,800 +3.19(+3.23%)
Nov 19, 2007 100.05 100.97 98.82 98.82 357,672 -2.13(-2.11%)
Nov 16, 2007 102.52 102.70 100.69 100.95 839,098 -0.84(-0.83%)
Nov 15, 2007 104.30 104.64 101.47 101.79 550,200 -3.31(-3.15%)
Nov 14, 2007 104.58 106.89 104.22 105.10 471,633 +1.27(+1.22%)
Nov 13, 2007 101.61 103.89 100.29 103.83 648,200 +2.72(+2.69%)
Nov 12, 2007 106.73 106.73 100.95 101.11 570,600 -5.71(-5.35%)
Nov 09, 2007 106.85 108.45 105.98 106.82 661,300 -0.97(-0.90%)
Nov 08, 2007 109.40 109.40 106.31 107.79 1,087,400 -1.24(-1.14%)
Nov 07, 2007 109.00 110.00 108.25 109.03 884,700 -0.85(-0.77%)
Nov 06, 2007 108.60 110.00 107.67 109.88 1,055,400 +2.05(+1.90%)
Nov 05, 2007 103.89 108.39 103.89 107.83 856,770 +0.28(+0.26%)
Nov 02, 2007 104.00 107.59 102.67 107.55 1,053,700 +3.28(+3.15%)
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.