Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 81.00 84.00 81.00 82.30 24,333 +1.25(+1.54%)
Nov 29, 2007 81.45 82.35 80.20 81.05 11,100 +0.20(+0.25%)
Nov 28, 2007 79.19 80.99 79.00 80.85 20,600 +3.97(+5.16%)
Nov 27, 2007 77.92 77.92 74.41 76.88 19,240 +1.23(+1.63%)
Nov 26, 2007 78.35 79.40 75.24 75.65 19,500 -3.38(-4.28%)
Nov 23, 2007 75.96 80.69 75.96 79.03 4,850 +0.73(+0.93%)
Nov 21, 2007 82.71 82.81 77.50 78.30 20,608 -3.85(-4.69%)
Nov 20, 2007 83.75 83.75 80.50 82.15 13,600 +0.75(+0.92%)
Nov 19, 2007 83.00 83.50 81.00 81.40 17,500 -2.60(-3.09%)
Nov 16, 2007 83.60 84.61 83.15 84.00 5,700 +2.50(+3.07%)
Nov 15, 2007 83.90 83.90 81.50 81.50 19,200 -2.10(-2.51%)
Nov 14, 2007 85.70 85.77 83.13 83.60 16,900 +0.40(+0.48%)
Nov 13, 2007 80.34 83.26 80.16 83.20 11,965 +5.59(+7.20%)
Nov 12, 2007 82.48 82.48 77.61 77.61 33,600 -6.09(-7.28%)
Nov 09, 2007 86.06 87.54 82.77 83.70 13,200 -1.75(-2.05%)
Nov 08, 2007 100.00 87.14 82.21 85.45 65,700 +2.25(+2.70%)
Nov 07, 2007 85.99 86.05 83.20 83.20 8,900 -3.42(-3.95%)
Nov 06, 2007 85.65 86.62 83.80 86.62 9,100 +3.24(+3.89%)
Nov 05, 2007 84.50 84.86 83.00 83.38 15,100 -1.94(-2.27%)
Nov 02, 2007 86.05 86.61 84.81 85.32 14,600 -0.38(-0.44%)
Nov 01, 2007 85.80 87.86 84.85 85.70 35,000 -2.00(-2.28%)
Oct 31, 2007 87.64 88.65 86.47 87.70 39,800 +1.62(+1.88%)
Oct 30, 2007 86.95 87.21 86.06 86.08 24,400 -1.57(-1.79%)
Oct 29, 2007 87.70 95.50 86.82 87.65 34,700 +1.80(+2.10%)
Oct 26, 2007 85.00 85.92 84.17 85.85 15,600 +2.54(+3.05%)
Oct 25, 2007 83.06 83.45 82.28 83.31 8,800 +0.84(+1.02%)
Oct 24, 2007 83.07 83.25 81.12 82.47 31,200 -0.77(-0.93%)
Oct 23, 2007 83.15 83.69 82.37 83.24 16,700 +1.89(+2.32%)
Oct 22, 2007 79.50 81.54 76.51 81.35 27,100 +0.47(+0.58%)
Oct 19, 2007 83.80 84.35 80.88 80.88 21,300 -4.12(-4.85%)
Oct 18, 2007 83.00 85.25 82.15 85.00 13,500 +1.39(+1.66%)
Oct 17, 2007 84.00 84.00 82.36 83.61 13,500 +1.35(+1.64%)
Oct 16, 2007 82.00 83.00 81.55 82.26 13,000 -1.24(-1.49%)
Oct 15, 2007 85.50 85.50 83.00 83.50 14,800 -1.15(-1.36%)
Oct 12, 2007 82.70 84.89 82.70 84.65 20,600 +1.91(+2.31%)
Oct 11, 2007 84.51 85.58 81.60 82.74 24,200 -0.91(-1.09%)
Oct 10, 2007 83.49 83.87 83.07 83.65 10,300 -0.04(-0.05%)
Oct 09, 2007 83.25 83.88 82.92 83.69 13,800 +1.44(+1.75%)
Oct 08, 2007 81.52 82.30 81.30 82.25 18,300 +0.44(+0.54%)
Oct 05, 2007 80.00 82.35 80.00 81.81 8,700 +3.01(+3.82%)
Oct 04, 2007 77.85 79.69 77.36 78.80 15,100 +0.24(+0.31%)
Oct 03, 2007 80.48 80.95 78.50 78.56 16,700 -3.28(-4.01%)
Oct 02, 2007 81.51 81.92 80.15 81.84 68,200 +0.40(+0.49%)
Oct 01, 2007 79.90 81.44 79.04 81.44 16,600 +3.17(+4.05%)
Sep 28, 2007 78.90 79.05 78.05 78.27 9,500 -0.59(-0.75%)
Sep 27, 2007 77.94 78.93 77.52 78.86 21,000 +1.55(+2.00%)
Sep 26, 2007 77.31 77.85 76.50 77.31 12,500 +1.27(+1.67%)
Sep 25, 2007 74.62 76.15 74.58 76.04 9,100 +0.29(+0.38%)
Sep 24, 2007 76.00 76.00 75.38 75.75 11,500 +0.60(+0.80%)
Sep 21, 2007 75.36 75.50 74.53 75.15 13,400 +1.15(+1.55%)
Sep 20, 2007 74.25 75.15 73.37 74.00 16,600 -0.40(-0.54%)
Sep 19, 2007 75.50 75.83 74.05 74.40 18,400 +0.59(+0.80%)
Sep 18, 2007 70.60 73.96 70.20 73.81 15,100 +4.36(+6.28%)
Sep 17, 2007 70.00 70.50 69.30 69.45 15,300 -1.40(-1.98%)
Sep 14, 2007 70.89 71.48 70.51 70.85 10,900 -0.35(-0.49%)
Sep 13, 2007 70.64 71.46 70.32 71.20 12,500 +1.35(+1.93%)
Sep 12, 2007 69.49 70.32 69.49 69.85 17,200 +0.54(+0.78%)
Sep 11, 2007 68.91 69.60 68.24 69.31 18,900 +1.98(+2.94%)
Sep 10, 2007 69.34 69.34 66.51 67.33 47,100 -1.07(-1.56%)
Sep 07, 2007 69.34 69.34 68.00 68.40 34,700 -2.27(-3.21%)
Sep 06, 2007 70.65 71.21 70.23 70.67 75,400 +0.77(+1.10%)
Sep 05, 2007 71.00 71.04 69.82 69.90 60,700 -1.83(-2.55%)
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.