Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 1602 1604 1591 1601 264,211,600 -0.48(-0.03%)
Sep 27, 2007 1606 1613 1600 1601 267,455,696 +7.30(+0.46%)
Sep 26, 2007 1582 1598 1582 1594 255,126,400 +20.95(+1.33%)
Sep 25, 2007 1584 1586 1566 1573 241,318,096 -19.06(-1.20%)
Sep 24, 2007 1587 1597 1582 1592 180,479,296 +5.53(+0.35%)
Sep 21, 2007 1580 1597 1580 1587 326,552,288 +2.61(+0.16%)
Sep 20, 2007 1580 1587 1576 1584 263,698,000 -6.94(-0.44%)
Sep 19, 2007 1579 1593 1574 1591 448,850,496 +46.19(+2.99%)
Sep 18, 2007 1501 1545 1501 1545 364,049,504 +36.32(+2.41%)
Sep 17, 2007 1521 1521 1491 1508 331,935,296 -20.68(-1.35%)
Sep 14, 2007 1546 1547 1521 1529 271,988,608 -23.98(-1.54%)
Sep 13, 2007 1537 1555 1528 1553 300,998,912 +9.88(+0.64%)
Sep 12, 2007 1543 1543 1529 1543 281,538,400 +0.18(+0.01%)
Sep 11, 2007 1529 1544 1525 1543 280,894,400 +24.87(+1.64%)
Sep 10, 2007 1535 1539 1517 1518 276,668,704 -15.85(-1.03%)
Sep 07, 2007 1564 1569 1534 1534 333,488,288 -33.67(-2.15%)
Sep 06, 2007 1580 1582 1554 1568 281,804,896 -3.53(-0.22%)
Sep 05, 2007 1602 1602 1571 1571 254,158,896 -36.96(-2.30%)
Sep 04, 2007 1596 1608 1593 1608 191,946,400 +5.58(+0.35%)
Sep 03, 2007 1601 1603 1594 1603 133,203,296 +7.60(+0.48%)
Aug 31, 2007 1584 1599 1583 1595 227,943,392 +18.63(+1.18%)
Aug 30, 2007 1573 1579 1558 1576 187,924,992 +14.10(+0.90%)
Aug 29, 2007 1549 1562 1545 1562 203,412,000 +5.45(+0.35%)
Aug 28, 2007 1574 1575 1555 1557 183,606,000 -18.62(-1.18%)
Aug 27, 2007 1583 1584 1574 1575 105,761,904 -1.98(-0.13%)
Aug 24, 2007 1566 1577 1563 1577 135,347,904 +4.24(+0.27%)
Aug 23, 2007 1592 1592 1573 1573 186,669,504 -5.94(-0.38%)
Aug 22, 2007 1576 1584 1576 1579 179,080,608 +13.36(+0.85%)
Aug 21, 2007 1573 1573 1550 1566 209,944,896 -3.62(-0.23%)
Aug 20, 2007 1574 1581 1566 1569 213,535,200 +3.74(+0.24%)
Aug 17, 2007 1533 1577 1527 1566 366,764,096 +26.28(+1.71%)
Aug 16, 2007 1568 1572 1539 1539 340,823,296 -58.42(-3.66%)
Aug 15, 2007 1589 1600 1582 1598 183,620,400 -3.35(-0.21%)
Aug 14, 2007 1607 1620 1598 1601 212,625,696 -17.68(-1.09%)
Aug 13, 2007 1604 1619 1602 1619 246,995,008 +28.41(+1.79%)
Aug 10, 2007 1606 1616 1589 1590 405,817,408 -42.25(-2.59%)
Aug 09, 2007 1646 1649 1625 1633 362,134,592 -18.49(-1.12%)
Aug 08, 2007 1623 1653 1623 1651 273,795,712 +37.10(+2.30%)
Aug 07, 2007 1607 1614 1601 1614 202,169,504 +24.29(+1.53%)
Aug 06, 2007 1587 1601 1587 1590 208,810,800 -12.36(-0.77%)
Aug 03, 2007 1621 1622 1602 1602 221,753,408 -16.57(-1.02%)
Aug 02, 2007 1619 1626 1614 1619 243,066,000 +9.79(+0.61%)
Aug 01, 2007 1601 1622 1593 1609 355,628,000 -21.98(-1.35%)
Jul 31, 2007 1612 1631 1612 1631 260,648,896 +30.61(+1.91%)
Jul 30, 2007 1608 1613 1596 1600 234,584,400 -7.70(-0.48%)
Jul 27, 2007 1590 1614 1587 1608 323,604,192 +5.59(+0.35%)
Jul 26, 2007 1652 1652 1602 1602 375,286,304 -41.74(-2.54%)
Jul 25, 2007 1634 1655 1628 1644 316,968,384 +2.20(+0.13%)
Jul 24, 2007 1654 1662 1637 1642 287,876,512 -14.75(-0.89%)
Jul 23, 2007 1649 1657 1640 1657 188,907,904 +12.32(+0.75%)
Jul 20, 2007 1674 1677 1644 1644 308,769,408 -27.72(-1.66%)
Jul 19, 2007 1664 1681 1664 1672 279,643,712 +15.58(+0.94%)
Jul 18, 2007 1657 1671 1656 1657 334,392,992 -11.03(-0.66%)
Jul 17, 2007 1658 1668 1658 1668 264,888,304 +4.31(+0.26%)
Jul 16, 2007 1655 1663 1654 1663 263,371,296 +9.81(+0.59%)
Jul 13, 2007 1658 1660 1650 1653 252,110,096 +8.29(+0.50%)
Jul 12, 2007 1632 1645 1619 1645 324,773,504 +18.62(+1.14%)
Jul 11, 2007 1621 1628 1610 1627 268,695,200 -6.10(-0.37%)
Jul 10, 2007 1649 1653 1626 1633 251,827,200 -16.59(-1.01%)
Jul 09, 2007 1661 1666 1647 1649 203,204,096 -7.96(-0.48%)
Jul 06, 2007 1641 1657 1639 1657 216,871,200 +14.38(+0.88%)
Jul 05, 2007 1654 1654 1641 1643 211,510,896 -9.49(-0.57%)
Jul 04, 2007 1642 1653 1641 1652 215,386,400 +13.03(+0.79%)
Jul 03, 2007 1640 1644 1638 1639 201,478,096 +7.69(+0.47%)
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.