Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 74.41 74.51 71.80 72.12 1,098,050 -1.56(-2.12%)
Nov 29, 2007 73.82 74.26 73.10 73.68 673,500 -0.53(-0.71%)
Nov 28, 2007 72.05 74.21 71.76 74.21 791,930 +2.55(+3.56%)
Nov 27, 2007 71.05 72.05 70.64 71.66 651,276 +1.12(+1.59%)
Nov 26, 2007 72.05 72.71 70.54 70.54 634,500 -1.36(-1.89%)
Nov 23, 2007 70.78 71.90 70.78 71.90 242,597 +1.44(+2.04%)
Nov 21, 2007 70.14 71.55 70.14 70.46 1,007,410 -0.40(-0.56%)
Nov 20, 2007 71.37 72.26 69.99 70.86 882,701 -0.19(-0.27%)
Nov 19, 2007 71.77 72.22 70.89 71.05 1,156,600 -1.05(-1.46%)
Nov 16, 2007 73.10 73.45 71.45 72.10 973,702 -0.40(-0.55%)
Nov 15, 2007 73.09 73.28 72.27 72.50 1,147,609 -0.73(-1.00%)
Nov 14, 2007 73.61 74.79 73.12 73.23 733,245 -0.82(-1.11%)
Nov 13, 2007 73.49 74.05 72.66 74.05 738,500 +0.93(+1.27%)
Nov 12, 2007 73.50 74.21 73.09 73.12 729,000 -0.64(-0.87%)
Nov 09, 2007 73.33 74.38 73.08 73.76 914,000 -0.40(-0.54%)
Nov 08, 2007 74.26 74.90 73.15 74.16 763,480 -0.04(-0.05%)
Nov 07, 2007 75.49 75.66 74.19 74.20 702,513 -1.49(-1.97%)
Nov 06, 2007 74.77 75.73 74.17 75.69 395,700 +1.35(+1.82%)
Nov 05, 2007 74.65 74.97 74.03 74.34 804,768 -0.51(-0.68%)
Nov 02, 2007 74.43 75.24 74.20 74.85 1,084,700 +0.36(+0.48%)
Nov 01, 2007 74.62 75.77 74.26 74.49 895,000 -0.32(-0.43%)
Oct 31, 2007 74.60 75.26 73.07 74.81 887,100 +0.95(+1.29%)
Oct 30, 2007 75.65 75.66 73.83 73.86 1,300,700 -1.82(-2.40%)
Oct 29, 2007 75.75 75.95 75.27 75.68 384,300 +0.22(+0.29%)
Oct 26, 2007 75.59 75.71 75.00 75.46 397,200 +0.49(+0.65%)
Oct 25, 2007 75.30 75.72 74.66 74.97 789,800 -0.09(-0.12%)
Oct 24, 2007 74.05 75.08 73.66 75.06 720,100 +0.75(+1.01%)
Oct 23, 2007 74.55 74.61 73.58 74.31 518,200 +0.19(+0.26%)
Oct 22, 2007 72.99 74.36 72.92 74.12 798,400 +0.41(+0.56%)
Oct 19, 2007 75.08 75.93 73.70 73.71 1,368,100 -1.48(-1.97%)
Oct 18, 2007 74.33 75.37 74.24 75.19 569,500 +0.78(+1.05%)
Oct 17, 2007 75.25 75.75 74.02 74.41 650,600 -0.34(-0.45%)
Oct 16, 2007 74.34 75.21 74.26 74.75 674,100 +0.43(+0.58%)
Oct 15, 2007 74.52 75.00 73.81 74.32 577,500 -0.15(-0.20%)
Oct 12, 2007 73.71 74.80 73.27 74.47 435,400 +1.19(+1.62%)
Oct 11, 2007 74.16 74.43 72.94 73.28 925,200 -0.76(-1.03%)
Oct 10, 2007 75.86 76.00 73.00 74.04 1,161,500 -1.82(-2.40%)
Oct 09, 2007 74.33 75.92 74.33 75.86 695,600 +1.51(+2.03%)
Oct 08, 2007 74.76 75.54 74.08 74.35 631,600 -0.29(-0.39%)
Oct 05, 2007 75.72 76.00 74.42 74.64 760,500 -0.49(-0.65%)
Oct 04, 2007 74.57 75.36 74.32 75.13 717,300 +0.75(+1.01%)
Oct 03, 2007 74.38 74.57 73.59 74.38 569,600 -0.01(-0.01%)
Oct 02, 2007 74.46 75.39 74.00 74.39 840,400 -0.38(-0.51%)
Oct 01, 2007 73.00 75.28 72.99 74.77 3,833,000 +1.73(+2.37%)
Sep 28, 2007 73.29 73.98 72.48 73.04 649,600 -0.25(-0.34%)
Sep 27, 2007 73.55 73.74 72.39 73.29 529,800 +0.12(+0.16%)
Sep 26, 2007 72.75 73.83 72.74 73.17 732,876 +0.77(+1.06%)
Sep 25, 2007 71.80 72.70 71.80 72.40 727,500 +0.10(+0.14%)
Sep 24, 2007 71.00 72.72 71.00 72.30 845,000 +1.20(+1.69%)
Sep 21, 2007 70.28 71.58 69.75 71.10 937,600 +1.35(+1.94%)
Sep 20, 2007 69.20 70.08 69.18 69.75 815,000 +0.33(+0.48%)
Sep 19, 2007 69.35 69.93 69.16 69.42 814,700 +0.42(+0.61%)
Sep 18, 2007 68.90 69.39 68.04 69.00 1,463,900 +0.50(+0.73%)
Sep 17, 2007 69.88 70.00 68.34 68.50 679,900 -1.91(-2.71%)
Sep 14, 2007 69.15 71.00 69.01 70.41 1,047,500 +1.03(+1.48%)
Sep 13, 2007 68.95 69.60 68.64 69.38 725,800 +0.98(+1.43%)
Sep 12, 2007 68.18 68.63 67.79 68.40 722,800 +0.15(+0.22%)
Sep 11, 2007 66.90 68.43 66.71 68.25 812,300 +1.45(+2.17%)
Sep 10, 2007 67.00 67.44 66.19 66.80 487,400 -0.05(-0.07%)
Sep 07, 2007 67.30 67.70 66.73 66.85 512,900 -1.28(-1.88%)
Sep 06, 2007 67.36 68.13 67.15 68.13 474,500 +0.87(+1.29%)
Sep 05, 2007 68.20 68.66 67.03 67.26 1,084,600 -1.72(-2.49%)
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.