Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 92.30 95.42 91.90 92.56 936,600 +2.46(+2.73%)
Sep 27, 2007 89.50 90.10 89.27 90.10 465,000 +1.35(+1.52%)
Sep 26, 2007 85.15 89.25 84.98 88.75 840,300 +3.94(+4.65%)
Sep 25, 2007 84.33 85.23 83.90 84.81 554,800 +0.09(+0.11%)
Sep 24, 2007 85.10 85.77 84.26 84.72 773,100 -0.38(-0.45%)
Sep 21, 2007 85.75 87.76 84.84 85.10 927,000 -0.32(-0.37%)
Sep 20, 2007 88.26 88.26 84.62 85.42 693,908 -2.76(-3.13%)
Sep 19, 2007 88.60 89.84 87.72 88.18 435,200 +0.11(+0.12%)
Sep 18, 2007 86.91 88.66 85.61 88.07 568,900 +1.53(+1.77%)
Sep 17, 2007 85.50 87.13 85.29 86.54 412,300 +1.44(+1.69%)
Sep 14, 2007 83.70 85.52 83.55 85.10 613,500 +0.70(+0.83%)
Sep 13, 2007 86.65 86.67 84.07 84.40 701,400 -1.55(-1.80%)
Sep 12, 2007 88.99 88.99 85.75 85.95 586,500 -3.47(-3.88%)
Sep 11, 2007 88.10 90.18 87.19 89.42 504,900 +1.75(+2.00%)
Sep 10, 2007 87.68 88.58 85.28 87.67 442,100 -0.16(-0.18%)
Sep 07, 2007 88.09 89.15 87.50 87.83 348,800 -1.12(-1.26%)
Sep 06, 2007 89.77 89.89 87.77 88.95 544,600 -0.75(-0.84%)
Sep 05, 2007 90.35 90.83 89.22 89.70 562,700 -1.12(-1.23%)
Sep 04, 2007 89.95 91.92 89.95 90.82 366,200 +0.77(+0.86%)
Aug 31, 2007 87.29 90.92 87.29 90.05 509,700 +2.76(+3.16%)
Aug 30, 2007 86.95 88.59 86.44 87.29 523,700 -0.56(-0.64%)
Aug 29, 2007 85.30 87.96 85.05 87.85 372,800 +3.14(+3.71%)
Aug 28, 2007 86.59 87.91 84.61 84.71 331,100 -3.49(-3.96%)
Aug 27, 2007 87.78 89.14 86.70 88.20 412,100 +0.52(+0.59%)
Aug 24, 2007 84.88 87.75 84.46 87.68 393,700 +2.80(+3.30%)
Aug 23, 2007 85.00 85.49 84.14 84.88 427,500 +0.01(+0.01%)
Aug 22, 2007 84.61 86.15 84.37 84.87 383,500 +0.85(+1.01%)
Aug 21, 2007 82.70 84.50 79.60 84.02 662,700 +1.72(+2.09%)
Aug 20, 2007 81.60 84.15 81.31 82.30 569,300 +0.78(+0.96%)
Aug 17, 2007 81.63 87.34 81.02 81.52 786,500 -0.11(-0.13%)
Aug 16, 2007 81.02 81.96 79.29 81.63 786,200 +0.05(+0.06%)
Aug 15, 2007 84.38 84.49 81.34 81.58 605,345 -3.28(-3.87%)
Aug 14, 2007 85.90 85.90 84.11 84.86 485,200 -0.69(-0.81%)
Aug 13, 2007 84.70 87.13 83.68 85.55 774,000 +1.46(+1.74%)
Aug 10, 2007 79.55 85.07 79.55 84.09 1,131,400 +4.28(+5.36%)
Aug 09, 2007 77.69 83.42 77.69 79.81 1,001,100 -1.53(-1.88%)
Aug 08, 2007 83.15 83.84 80.66 81.34 1,083,700 -1.60(-1.93%)
Aug 07, 2007 84.45 84.65 81.75 82.94 822,000 -2.01(-2.37%)
Aug 06, 2007 84.65 85.53 83.01 84.95 941,000 +0.06(+0.07%)
Aug 03, 2007 85.43 86.13 84.45 84.89 1,216,000 -1.24(-1.44%)
Aug 02, 2007 84.00 86.31 83.22 86.13 1,523,600 +2.32(+2.77%)
Aug 01, 2007 88.99 92.05 79.48 83.81 2,980,800 -10.06(-10.72%)
Jul 31, 2007 94.50 94.55 92.50 93.87 1,120,300 -0.83(-0.88%)
Jul 30, 2007 88.67 94.95 87.10 94.70 1,193,600 +6.03(+6.80%)
Jul 27, 2007 87.25 91.60 87.25 88.67 1,231,162 +3.28(+3.84%)
Jul 26, 2007 86.10 86.70 84.61 85.39 681,900 -1.83(-2.10%)
Jul 25, 2007 88.72 88.74 85.00 87.22 763,500 -1.04(-1.18%)
Jul 24, 2007 89.46 89.55 87.87 88.26 290,500 -1.65(-1.84%)
Jul 23, 2007 90.70 90.70 89.58 89.91 558,100 -0.93(-1.02%)
Jul 20, 2007 91.37 91.69 90.09 90.84 282,700 -1.04(-1.13%)
Jul 19, 2007 91.53 91.97 91.36 91.88 192,500 +0.78(+0.86%)
Jul 18, 2007 91.00 91.79 90.48 91.10 303,400 -0.50(-0.55%)
Jul 17, 2007 91.54 91.99 91.41 91.60 325,600 +0.38(+0.42%)
Jul 16, 2007 91.55 91.87 90.30 91.22 302,100 -0.69(-0.75%)
Jul 13, 2007 91.69 92.00 91.07 91.91 247,200 +0.23(+0.25%)
Jul 12, 2007 90.86 91.84 90.47 91.68 377,400 +1.51(+1.67%)
Jul 11, 2007 88.43 90.39 88.43 90.17 410,500 +1.57(+1.77%)
Jul 10, 2007 90.16 90.46 88.52 88.60 352,900 -2.45(-2.69%)
Jul 09, 2007 91.45 91.53 90.60 91.05 199,000 -0.08(-0.09%)
Jul 06, 2007 89.56 91.48 89.18 91.13 318,700 +1.62(+1.81%)
Jul 05, 2007 91.01 91.01 89.38 89.51 505,800 -1.37(-1.51%)
Jul 03, 2007 90.67 91.24 90.41 90.88 151,000 +0.21(+0.23%)
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.