Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 76.76 78.79 76.76 77.34 1,662,778 +1.34(+1.76%)
Nov 29, 2007 75.79 77.02 74.33 76.00 1,090,759 -0.19(-0.25%)
Nov 28, 2007 74.24 76.57 74.24 76.19 1,630,719 +2.13(+2.88%)
Nov 27, 2007 72.07 74.06 71.73 74.06 2,132,770 +2.22(+3.09%)
Nov 26, 2007 74.13 75.45 71.54 71.84 1,356,303 -4.41(-5.78%)
Nov 23, 2007 75.15 76.75 75.12 76.25 467,100 +1.53(+2.05%)
Nov 21, 2007 73.00 74.95 72.51 74.72 1,346,600 +0.76(+1.03%)
Nov 20, 2007 74.31 76.36 72.47 73.96 1,761,900 -0.49(-0.66%)
Nov 19, 2007 74.89 75.92 74.13 74.45 1,071,181 -0.74(-0.98%)
Nov 16, 2007 77.20 77.36 74.44 75.19 1,318,100 -1.34(-1.75%)
Nov 15, 2007 76.11 77.94 75.37 76.53 1,179,347 -0.59(-0.77%)
Nov 14, 2007 78.89 79.85 76.78 77.12 1,011,200 -1.69(-2.14%)
Nov 13, 2007 77.03 79.04 76.69 78.81 1,258,100 +2.61(+3.43%)
Nov 12, 2007 75.36 77.92 75.15 76.20 1,512,200 +1.12(+1.49%)
Nov 09, 2007 70.29 76.72 70.29 75.08 2,106,759 +3.13(+4.35%)
Nov 08, 2007 71.50 72.76 70.64 71.95 1,165,185 +1.07(+1.51%)
Nov 07, 2007 73.92 73.92 70.88 70.88 1,131,230 -3.39(-4.56%)
Nov 06, 2007 74.59 74.93 72.76 74.27 839,860 -0.26(-0.35%)
Nov 05, 2007 74.25 75.75 74.10 74.53 1,049,061 -1.24(-1.64%)
Nov 02, 2007 76.63 77.00 74.19 75.77 1,466,600 -1.15(-1.50%)
Nov 01, 2007 80.00 80.10 76.24 76.92 1,356,700 -4.05(-5.00%)
Oct 31, 2007 79.35 80.97 78.63 80.97 1,157,000 +1.82(+2.30%)
Oct 30, 2007 79.04 80.07 78.40 79.15 553,400 +0.77(+0.98%)
Oct 29, 2007 78.70 79.42 77.46 78.38 926,000 -0.10(-0.13%)
Oct 26, 2007 78.67 79.53 77.26 78.48 655,800 +0.46(+0.59%)
Oct 25, 2007 77.57 78.71 76.41 78.02 863,000 +0.31(+0.40%)
Oct 24, 2007 76.97 77.89 75.07 77.71 821,200 +0.24(+0.31%)
Oct 23, 2007 76.87 77.92 76.38 77.47 640,500 +0.92(+1.20%)
Oct 22, 2007 75.11 76.71 74.46 76.55 1,127,700 +0.88(+1.16%)
Oct 19, 2007 77.80 77.83 75.48 75.67 1,205,000 -2.45(-3.14%)
Oct 18, 2007 77.80 79.26 76.31 78.12 463,000 -0.20(-0.26%)
Oct 17, 2007 79.27 79.36 76.18 78.32 612,900 -0.32(-0.41%)
Oct 16, 2007 80.71 80.71 78.56 78.64 739,500 -2.06(-2.55%)
Oct 15, 2007 82.95 83.03 80.46 80.70 555,900 -1.95(-2.36%)
Oct 12, 2007 83.15 83.25 81.93 82.65 717,000 -0.10(-0.12%)
Oct 11, 2007 83.96 84.86 82.48 82.75 664,900 -1.13(-1.35%)
Oct 10, 2007 84.10 84.26 82.93 83.88 553,300 -0.22(-0.26%)
Oct 09, 2007 83.70 84.10 81.80 84.10 708,300 +0.97(+1.17%)
Oct 08, 2007 83.76 84.13 82.76 83.13 487,356 -2.32(-2.72%)
Oct 05, 2007 83.90 85.58 83.76 85.45 1,011,700 +1.84(+2.20%)
Oct 04, 2007 83.39 83.85 82.34 83.61 908,000 +0.88(+1.06%)
Oct 03, 2007 82.58 83.43 82.00 82.73 784,100 -0.22(-0.27%)
Oct 02, 2007 80.82 83.00 80.82 82.95 771,900 +2.05(+2.53%)
Oct 01, 2007 78.65 80.91 78.65 80.90 759,600 +2.25(+2.86%)
Sep 28, 2007 78.67 78.79 77.12 78.65 817,200 -0.02(-0.03%)
Sep 27, 2007 78.50 79.62 78.01 78.67 437,600 +0.50(+0.64%)
Sep 26, 2007 78.69 79.12 77.64 78.17 824,400 -0.17(-0.22%)
Sep 25, 2007 79.19 79.45 78.17 78.34 782,500 -1.52(-1.90%)
Sep 24, 2007 77.90 80.31 77.90 79.86 891,700 +2.19(+2.82%)
Sep 21, 2007 78.92 79.30 77.62 77.67 1,151,200 -0.30(-0.38%)
Sep 20, 2007 79.92 79.95 77.97 77.97 818,800 -1.80(-2.26%)
Sep 19, 2007 79.60 81.10 79.18 79.77 1,113,549 +0.82(+1.04%)
Sep 18, 2007 77.50 79.47 76.77 78.95 1,124,700 +2.00(+2.60%)
Sep 17, 2007 76.40 77.41 75.67 76.95 595,800 +0.36(+0.47%)
Sep 14, 2007 75.80 76.84 74.79 76.59 778,500 +0.14(+0.18%)
Sep 13, 2007 74.27 77.14 74.10 76.45 960,000 +2.73(+3.70%)
Sep 12, 2007 73.13 74.00 72.17 73.72 792,600 +0.52(+0.71%)
Sep 11, 2007 72.70 73.84 72.57 73.20 809,000 +0.50(+0.69%)
Sep 10, 2007 73.96 74.28 71.97 72.70 634,600 -1.53(-2.06%)
Sep 07, 2007 75.60 75.62 74.13 74.23 939,300 -2.56(-3.33%)
Sep 06, 2007 75.41 76.97 74.42 76.79 660,600 +1.38(+1.83%)
Sep 05, 2007 76.84 76.98 74.92 75.41 797,400 -2.28(-2.93%)
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.