Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 91.98 93.69 91.62 92.74 146,500 +1.16(+1.27%)
Dec 28, 2007 92.08 92.77 91.58 91.58 106,382 -0.21(-0.23%)
Dec 27, 2007 92.88 92.88 91.39 91.79 322,200 -0.92(-0.99%)
Dec 26, 2007 91.82 93.24 91.82 92.71 45,400 +0.45(+0.49%)
Dec 24, 2007 91.15 92.31 90.87 92.26 37,100 +0.44(+0.48%)
Dec 21, 2007 90.85 91.82 90.72 91.82 142,300 +1.07(+1.18%)
Dec 20, 2007 90.66 90.80 89.83 90.75 76,000 +0.19(+0.21%)
Dec 19, 2007 90.52 90.82 89.87 90.56 117,900 +0.04(+0.04%)
Dec 18, 2007 90.23 90.90 89.18 90.52 193,200 +0.54(+0.60%)
Dec 17, 2007 90.92 90.92 89.90 89.98 111,300 -1.33(-1.46%)
Dec 14, 2007 92.29 92.58 91.07 91.31 74,300 -1.33(-1.44%)
Dec 13, 2007 91.76 92.99 91.52 92.64 147,500 +0.04(+0.04%)
Dec 12, 2007 93.55 94.40 91.77 92.60 304,900 +0.76(+0.83%)
Dec 11, 2007 93.15 93.40 91.74 91.84 281,700 -1.56(-1.67%)
Dec 10, 2007 93.48 94.05 92.88 93.40 116,000 -0.12(-0.13%)
Dec 07, 2007 92.64 93.52 92.52 93.52 129,700 +1.17(+1.27%)
Dec 06, 2007 90.57 92.87 90.57 92.35 148,000 +1.17(+1.28%)
Dec 05, 2007 90.82 92.00 90.64 91.18 167,900 +0.96(+1.06%)
Dec 04, 2007 90.99 91.02 90.11 90.22 212,900 -0.75(-0.82%)
Dec 03, 2007 90.47 91.22 89.90 90.97 133,700 +0.40(+0.44%)
Nov 30, 2007 89.59 90.59 89.01 90.57 360,450 +0.84(+0.94%)
Nov 29, 2007 88.63 90.03 88.63 89.73 96,900 +0.89(+1.00%)
Nov 28, 2007 87.86 89.32 87.86 88.84 182,800 +0.98(+1.12%)
Nov 27, 2007 89.10 89.41 87.25 87.86 423,590 -1.81(-2.02%)
Nov 26, 2007 91.10 91.68 89.41 89.67 246,000 -1.07(-1.18%)
Nov 23, 2007 88.92 91.19 88.71 90.74 55,000 +2.71(+3.08%)
Nov 21, 2007 90.00 90.00 88.03 88.03 251,300 -1.97(-2.19%)
Nov 20, 2007 91.28 91.28 88.91 90.00 406,700 -0.59(-0.65%)
Nov 19, 2007 91.38 91.38 90.01 90.59 216,300 -0.01(-0.01%)
Nov 16, 2007 90.09 91.00 89.67 90.60 143,800 +0.87(+0.97%)
Nov 15, 2007 91.00 91.21 89.08 89.73 184,600 -0.80(-0.88%)
Nov 14, 2007 91.87 91.87 90.50 90.53 98,800 -0.77(-0.84%)
Nov 13, 2007 90.07 91.30 89.02 91.30 252,800 +1.69(+1.89%)
Nov 12, 2007 91.32 91.38 89.14 89.61 300,600 -2.43(-2.64%)
Nov 09, 2007 92.38 93.27 91.26 92.04 124,000 -0.80(-0.86%)
Nov 08, 2007 92.58 93.24 91.70 92.84 188,400 +0.69(+0.75%)
Nov 07, 2007 90.86 92.93 90.86 92.15 224,400 +1.19(+1.31%)
Nov 06, 2007 90.90 92.30 90.37 90.96 280,300 -0.81(-0.88%)
Nov 05, 2007 91.07 92.00 90.43 91.77 117,100 -0.05(-0.05%)
Nov 02, 2007 92.29 92.59 90.86 91.82 136,500 +0.43(+0.47%)
Nov 01, 2007 90.52 93.14 89.60 91.39 141,000 -0.26(-0.28%)
Oct 31, 2007 92.46 92.92 90.71 91.65 239,000 +0.03(+0.03%)
Oct 30, 2007 92.68 92.99 91.35 91.62 154,700 -1.21(-1.30%)
Oct 29, 2007 93.73 94.66 92.41 92.83 115,400 -0.35(-0.38%)
Oct 26, 2007 90.10 93.97 89.78 93.18 226,000 +4.77(+5.40%)
Oct 25, 2007 90.17 90.52 88.01 88.41 181,000 -1.34(-1.49%)
Oct 24, 2007 89.83 90.41 88.57 89.75 86,900 -0.31(-0.34%)
Oct 23, 2007 89.39 90.23 89.12 90.06 95,100 +1.24(+1.40%)
Oct 22, 2007 88.49 89.81 88.15 88.82 154,700 -0.58(-0.65%)
Oct 19, 2007 90.91 91.08 89.02 89.40 189,700 -1.76(-1.93%)
Oct 18, 2007 91.04 91.66 90.58 91.16 69,100 -0.35(-0.38%)
Oct 17, 2007 92.14 92.61 90.84 91.51 118,800 -0.52(-0.57%)
Oct 16, 2007 93.40 93.40 91.82 92.03 106,800 -1.97(-2.10%)
Oct 15, 2007 93.43 94.69 93.43 94.00 73,500 +0.78(+0.84%)
Oct 12, 2007 92.82 93.56 92.69 93.22 123,700 -0.09(-0.10%)
Oct 11, 2007 94.87 95.47 92.51 93.31 113,600 -0.99(-1.05%)
Oct 10, 2007 93.44 94.74 93.08 94.30 84,600 +0.07(+0.07%)
Oct 09, 2007 93.66 94.23 93.41 94.23 75,100 +0.41(+0.44%)
Oct 08, 2007 94.65 94.65 93.53 93.82 71,700 -1.03(-1.09%)
Oct 05, 2007 95.23 95.24 93.34 94.85 96,300 +0.07(+0.07%)
Oct 04, 2007 95.60 95.60 93.74 94.78 130,100 -0.50(-0.52%)
Oct 03, 2007 96.76 97.00 94.78 95.28 135,800 -1.16(-1.20%)
Oct 02, 2007 95.87 96.49 95.12 96.44 111,300 +0.08(+0.08%)
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.
 
bottom clear