Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 87.00 88.31 87.00 87.80 116,200 +1.14(+1.32%)
Aug 30, 2007 85.90 87.07 85.90 86.66 137,000 -0.24(-0.28%)
Aug 29, 2007 87.08 87.23 85.65 86.90 137,600 +0.89(+1.03%)
Aug 28, 2007 87.47 87.71 86.01 86.01 183,800 -1.41(-1.61%)
Aug 27, 2007 87.74 87.82 86.87 87.42 102,100 +0.00(+0.00%)
Aug 24, 2007 85.62 87.42 85.39 87.42 160,700 +1.60(+1.86%)
Aug 23, 2007 85.04 86.36 85.02 85.82 176,800 +1.05(+1.24%)
Aug 22, 2007 84.61 85.38 83.78 84.77 188,800 +0.66(+0.78%)
Aug 21, 2007 83.51 84.99 83.02 84.11 284,900 +0.76(+0.91%)
Aug 20, 2007 83.00 83.89 82.25 83.35 167,100 +0.20(+0.24%)
Aug 17, 2007 86.99 86.99 82.32 83.15 341,200 +1.55(+1.90%)
Aug 16, 2007 82.10 82.22 79.36 81.60 410,800 -0.97(-1.17%)
Aug 15, 2007 84.16 84.30 82.31 82.57 239,500 -1.46(-1.74%)
Aug 14, 2007 85.43 85.51 84.00 84.03 280,200 -0.62(-0.73%)
Aug 13, 2007 83.26 85.91 83.17 84.65 354,200 +2.86(+3.50%)
Aug 10, 2007 80.33 82.35 77.70 81.79 502,600 -0.14(-0.17%)
Aug 09, 2007 84.98 84.98 79.45 81.93 907,500 -3.56(-4.16%)
Aug 08, 2007 86.12 86.39 84.25 85.49 540,200 -0.23(-0.27%)
Aug 07, 2007 85.50 86.11 84.02 85.72 368,300 -0.36(-0.42%)
Aug 06, 2007 86.61 86.72 84.05 86.08 563,500 -0.82(-0.94%)
Aug 03, 2007 87.24 88.70 86.67 86.90 332,700 -1.80(-2.03%)
Aug 02, 2007 89.68 90.29 87.76 88.70 210,200 -0.08(-0.09%)
Aug 01, 2007 88.21 90.43 87.23 88.78 243,700 +1.56(+1.79%)
Jul 31, 2007 88.50 89.59 87.21 87.22 279,800 -0.67(-0.76%)
Jul 30, 2007 88.05 89.12 86.85 87.89 588,700 +0.10(+0.11%)
Jul 27, 2007 91.93 92.00 87.72 87.79 361,200 -0.15(-0.17%)
Jul 26, 2007 88.90 89.49 86.58 87.94 326,400 -2.12(-2.35%)
Jul 25, 2007 89.96 90.34 88.67 90.06 278,500 +0.60(+0.67%)
Jul 24, 2007 90.00 90.25 89.09 89.46 274,900 -0.63(-0.70%)
Jul 23, 2007 90.99 91.22 89.71 90.09 298,900 -0.26(-0.29%)
Jul 20, 2007 90.15 90.77 89.96 90.35 199,200 +0.08(+0.09%)
Jul 19, 2007 90.00 90.62 89.91 90.27 171,400 +0.35(+0.39%)
Jul 18, 2007 89.99 90.64 89.42 89.92 238,900 -0.68(-0.75%)
Jul 17, 2007 90.81 91.68 90.13 90.60 213,900 +0.04(+0.04%)
Jul 16, 2007 91.57 92.20 89.84 90.56 235,400 -1.57(-1.70%)
Jul 13, 2007 90.96 92.39 90.80 92.13 252,100 +0.91(+1.00%)
Jul 12, 2007 91.00 92.60 90.80 91.22 244,100 +0.04(+0.04%)
Jul 11, 2007 91.09 91.82 90.59 91.18 285,800 -0.37(-0.40%)
Jul 10, 2007 93.00 93.23 91.39 91.55 170,000 -1.70(-1.82%)
Jul 09, 2007 92.33 93.61 92.33 93.25 176,800 +0.91(+0.99%)
Jul 06, 2007 93.35 94.06 92.34 92.34 201,100 -0.59(-0.63%)
Jul 05, 2007 93.40 94.08 92.34 92.93 183,200 -0.77(-0.82%)
Jul 03, 2007 93.00 93.90 92.88 93.70 38,300 +0.97(+1.05%)
Jul 02, 2007 93.00 93.67 92.07 92.73 172,200 -0.63(-0.67%)
Jun 29, 2007 92.98 94.80 92.90 93.36 246,200 +1.26(+1.37%)
Jun 28, 2007 93.13 93.52 92.00 92.10 146,600 -0.61(-0.66%)
Jun 27, 2007 90.01 92.92 90.01 92.71 690,200 +1.10(+1.20%)
Jun 26, 2007 92.76 92.84 91.50 91.61 206,900 -1.41(-1.52%)
Jun 25, 2007 94.19 94.56 92.65 93.02 213,600 -1.42(-1.50%)
Jun 22, 2007 94.16 94.44 93.14 94.44 173,700 +0.04(+0.04%)
Jun 21, 2007 93.01 94.60 92.52 94.40 321,000 +1.86(+2.01%)
Jun 20, 2007 94.37 95.04 92.54 92.54 126,200 -2.08(-2.20%)
Jun 19, 2007 94.26 94.75 93.35 94.62 81,700 +0.61(+0.65%)
Jun 18, 2007 95.05 95.05 93.65 94.01 149,100 -1.30(-1.36%)
Jun 15, 2007 94.76 95.52 94.64 95.31 121,700 +0.40(+0.42%)
Jun 14, 2007 93.06 94.99 93.06 94.91 143,700 +2.24(+2.42%)
Jun 13, 2007 92.70 93.16 91.91 92.67 235,400 +0.91(+0.99%)
Jun 12, 2007 92.94 93.15 91.53 91.76 238,500 -1.43(-1.53%)
Jun 11, 2007 91.60 93.68 91.37 93.19 148,800 +1.61(+1.76%)
Jun 08, 2007 91.50 92.03 90.71 91.58 232,800 -0.42(-0.46%)
Jun 07, 2007 92.56 93.40 91.89 92.00 211,100 -1.06(-1.14%)
Jun 06, 2007 93.40 93.66 92.67 93.06 140,600 -1.28(-1.36%)
Jun 05, 2007 94.58 94.87 93.64 94.34 167,000 -0.49(-0.52%)
Jun 04, 2007 94.11 94.93 93.57 94.83 286,900 +0.47(+0.50%)
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