Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 3478 3492 3450 3451 0 -26.84(-0.77%)
Oct 30, 2007 3488 3495 3475 3478 0 -9.24(-0.26%)
Oct 29, 2007 3497 3510 3475 3487 0 -8.92(-0.26%)
Oct 26, 2007 3496 3512 3494 3496 0 +0.52(+0.01%)
Oct 25, 2007 3466 3496 3466 3496 0 +30.79(+0.89%)
Oct 24, 2007 3454 3465 3434 3465 0 +10.85(+0.31%)
Oct 23, 2007 3430 3468 3426 3454 0 +24.34(+0.71%)
Oct 22, 2007 3414 3436 3370 3430 0 +15.66(+0.46%)
Oct 19, 2007 3442 3449 3410 3414 0 -27.77(-0.81%)
Oct 18, 2007 3406 3444 3403 3442 0 +35.51(+1.04%)
Oct 17, 2007 3381 3424 3202 3406 0 +25.65(+0.76%)
Oct 16, 2007 3415 3416 3372 3381 0 -34.04(-1.00%)
Oct 15, 2007 3415 3415 3415 3415 0 +0.00(+0.00%)
Oct 12, 2007 3394 3421 3394 3415 0 +20.74(+0.61%)
Oct 11, 2007 3394 3420 3383 3394 0 +0.10(+0.00%)
Oct 10, 2007 3406 3406 3380 3394 0 -11.31(-0.33%)
Oct 09, 2007 3361 3409 3361 3405 0 +44.98(+1.34%)
Oct 08, 2007 3361 3374 3350 3360 0 -0.94(-0.03%)
Oct 05, 2007 3302 3372 3302 3361 0 +61.01(+1.85%)
Oct 04, 2007 3293 3309 3282 3300 0 +6.61(+0.20%)
Oct 03, 2007 3332 3345 3288 3293 0 -39.85(-1.20%)
Oct 02, 2007 3296 3337 3293 3333 0 +37.37(+1.13%)
Oct 01, 2007 3249 3298 3240 3296 0 +46.96(+1.45%)
Sep 28, 2007 3230 3253 3225 3249 0 +18.67(+0.58%)
Sep 27, 2007 3191 3231 3183 3230 0 +39.60(+1.24%)
Sep 26, 2007 3175 3201 3170 3191 0 +16.06(+0.51%)
Sep 25, 2007 3191 3191 3166 3175 0 -16.55(-0.52%)
Sep 24, 2007 3221 3224 3191 3191 0 -29.09(-0.90%)
Sep 21, 2007 3215 3225 3209 3220 0 +5.64(+0.18%)
Sep 20, 2007 3188 3249 3188 3215 0 +46.80(+1.48%)
Sep 19, 2007 3134 3174 3127 3168 0 +0.00(+0.00%)
Sep 18, 2007 3134 3174 3127 3168 0 +0.00(+0.00%)
Sep 17, 2007 3134 3174 3127 3168 0 +0.00(+0.00%)
Sep 14, 2007 3134 3174 3127 3168 0 +34.31(+1.09%)
Sep 13, 2007 3115 3150 3115 3134 0 +18.99(+0.61%)
Sep 12, 2007 3154 3155 3110 3115 0 -39.98(-1.27%)
Sep 11, 2007 3152 3187 3150 3155 0 +2.09(+0.07%)
Sep 10, 2007 3201 3203 3143 3152 0 -48.39(-1.51%)
Sep 07, 2007 3266 3266 3195 3201 0 -64.77(-1.98%)
Sep 06, 2007 3287 3303 3263 3266 0 -20.69(-0.63%)
Sep 05, 2007 3324 3326 3274 3286 0 -38.27(-1.15%)
Sep 04, 2007 3326 3326 3303 3325 0 -1.99(-0.06%)
Sep 03, 2007 3310 3328 3310 3327 0 +16.43(+0.50%)
Aug 31, 2007 3261 3313 3261 3310 0 +57.62(+1.77%)
Aug 30, 2007 3239 3278 3239 3253 0 +13.85(+0.43%)
Aug 29, 2007 3192 3240 3192 3239 0 +47.67(+1.49%)
Aug 28, 2007 3270 3270 3179 3191 0 -79.30(-2.42%)
Aug 27, 2007 3253 3271 3236 3270 0 +17.83(+0.55%)
Aug 24, 2007 3208 3257 3197 3252 0 +45.68(+1.42%)
Aug 23, 2007 3211 3231 3178 3207 0 -3.92(-0.12%)
Aug 22, 2007 3136 3229 3136 3211 0 +74.70(+2.38%)
Aug 21, 2007 3057 3137 3056 3136 0 +79.17(+2.59%)
Aug 20, 2007 3034 3076 3034 3057 0 +23.29(+0.77%)
Aug 17, 2007 2990 3052 2966 3034 0 +72.32(+2.44%)
Aug 16, 2007 3082 3082 2883 2961 0 -124.26(-4.03%)
Aug 15, 2007 3163 3172 3067 3085 0 +0.00(+0.00%)
Aug 14, 2007 3163 3172 3067 3085 0 -77.06(-2.44%)
Aug 13, 2007 3194 3223 3160 3163 0 -30.29(-0.95%)
Aug 10, 2007 3230 3230 3164 3193 0 -37.47(-1.16%)
Aug 09, 2007 3288 3288 3229 3230 0 -59.15(-1.80%)
Aug 08, 2007 3255 3299 3255 3289 0 +34.46(+1.06%)
Aug 07, 2007 3252 3265 3249 3255 0 +3.55(+0.11%)
Aug 06, 2007 3315 3317 3244 3251 0 -63.41(-1.91%)
Aug 03, 2007 3329 3345 3297 3315 0 -14.26(-0.43%)
Aug 02, 2007 3325 3330 3304 3329 0 +3.44(+0.10%)
Aug 01, 2007 3340 3341 3294 3326 0 -14.75(-0.44%)
Jul 31, 2007 3337 3374 3333 3340 0 +4.35(+0.13%)
Jul 30, 2007 3292 3342 3292 3336 0 +43.79(+1.33%)
Jul 27, 2007 3278 3307 3272 3292 0 +14.47(+0.44%)
Jul 26, 2007 3348 3348 3261 3278 0 -70.26(-2.10%)
Jul 25, 2007 3378 3393 3339 3348 0 -30.21(-0.89%)
Jul 24, 2007 3392 3404 3369 3378 0 -13.73(-0.40%)
Jul 23, 2007 3367 3393 3367 3392 0 +25.63(+0.76%)
Jul 20, 2007 3384 3387 3349 3366 0 -17.16(-0.51%)
Jul 19, 2007 3390 3397 3381 3384 0 -6.07(-0.18%)
Jul 18, 2007 3383 3392 3381 3390 0 +6.74(+0.20%)
Jul 17, 2007 3385 3408 3382 3383 0 -2.21(-0.07%)
Jul 16, 2007 3373 3387 3370 3385 0 +0.00(+0.00%)
Jul 13, 2007 3373 3387 3370 3385 0 +12.48(+0.37%)
Jul 12, 2007 3385 3405 3362 3373 0 -11.65(-0.34%)
Jul 11, 2007 3408 3416 3383 3384 0 -24.04(-0.71%)
Jul 10, 2007 3436 3437 3406 3408 0 -27.77(-0.81%)
Jul 09, 2007 3424 3444 3418 3436 0 +10.79(+0.32%)
Jul 06, 2007 3456 3462 3424 3425 0 -30.10(-0.87%)
Jul 05, 2007 3492 3492 3439 3455 0 -36.08(-1.03%)
Jul 04, 2007 3500 3500 3461 3491 0 -8.04(-0.23%)
Jul 03, 2007 3471 3506 3471 3500 0 +29.32(+0.84%)
Jul 02, 2007 3445 3473 3443 3470 0 +0.00(+0.00%)
Jun 29, 2007 3445 3473 3443 3470 0 +30.69(+0.89%)
Jun 28, 2007 3427 3450 3423 3439 0 +12.40(+0.36%)
Jun 27, 2007 3419 3429 3400 3427 0 +8.84(+0.26%)
Jun 26, 2007 3446 3453 3410 3418 0 -27.19(-0.79%)
Jun 25, 2007 3448 3465 3443 3445 0 -2.01(-0.06%)
Jun 22, 2007 3432 3451 3405 3447 0 +15.98(+0.47%)
Jun 21, 2007 3390 3435 3378 3431 0 +41.28(+1.22%)
Jun 20, 2007 3409 3448 3390 3390 0 -19.26(-0.56%)
Jun 19, 2007 3363 3409 3361 3409 0 +46.91(+1.40%)
Jun 18, 2007 3380 3381 3359 3363 0 -17.59(-0.52%)
Jun 15, 2007 3372 3408 3372 3380 0 +8.32(+0.25%)
Jun 14, 2007 3335 3387 3335 3372 0 +37.04(+1.11%)
Jun 13, 2007 3309 3337 3309 3335 0 +26.00(+0.79%)
Jun 12, 2007 3316 3332 3284 3309 0 -6.38(-0.19%)
Jun 11, 2007 3289 3317 3285 3315 0 +26.63(+0.81%)
Jun 08, 2007 3228 3291 3226 3289 0 +60.75(+1.88%)
Jun 07, 2007 3295 3303 3225 3228 0 -63.01(-1.91%)
Jun 06, 2007 3320 3320 3281 3291 0 -29.06(-0.88%)
Jun 05, 2007 3320 3333 3301 3320 0 +0.43(+0.01%)
Jun 04, 2007 3308 3322 3301 3319 0 +14.84(+0.45%)
Jun 01, 2007 3280 3307 3280 3305 0 +25.04(+0.76%)
May 31, 2007 3261 3289 3261 3280 0 +18.66(+0.57%)
May 30, 2007 3243 3264 3200 3261 0 +16.19(+0.50%)
May 29, 2007 3242 3262 3230 3245 0 +3.45(+0.11%)
May 28, 2007 3211 3249 3205 3241 0 +30.92(+0.96%)
May 25, 2007 3155 3214 3155 3210 0 +56.37(+1.79%)
May 24, 2007 3163 3205 3152 3154 0 -8.87(-0.28%)
May 23, 2007 3119 3187 3099 3163 0 +47.41(+1.52%)
May 22, 2007 3257 3257 3114 3115 0 -141.83(-4.35%)
May 21, 2007 3239 3263 3229 3257 0 +0.00(+0.00%)
May 18, 2007 3239 3263 3229 3257 0 +41.04(+1.28%)
May 17, 2007 3213 3225 3198 3216 0 +27.55(+0.86%)
May 16, 2007 3179 3201 3155 3189 0 +13.55(+0.43%)
May 15, 2007 3220 3220 3175 3175 0 -44.63(-1.39%)
May 14, 2007 3253 3260 3219 3220 0 -27.55(-0.85%)
May 11, 2007 3235 3249 3235 3247 0 +14.63(+0.45%)
May 10, 2007 3254 3258 3232 3233 0 -20.54(-0.63%)
May 09, 2007 3213 3255 3213 3253 0 +40.29(+1.25%)
May 08, 2007 3255 3255 3199 3213 0 -42.18(-1.30%)
May 07, 2007 3225 3256 3225 3255 0 +40.89(+1.27%)
May 04, 2007 3202 3216 3202 3214 0 +19.83(+0.62%)
May 03, 2007 3168 3196 3168 3194 0 +26.49(+0.84%)
May 02, 2007 3163 3176 3158 3168 0 +6.64(+0.21%)
May 01, 2007 3150 3172 3150 3161 0 +0.00(+0.00%)
Apr 30, 2007 3150 3172 3150 3161 0 +12.03(+0.38%)
Apr 27, 2007 3145 3155 3134 3149 0 +2.92(+0.09%)
Apr 26, 2007 3141 3155 3136 3146 0 +4.89(+0.16%)
Apr 25, 2007 3117 3150 3117 3141 0 +26.82(+0.86%)
Apr 24, 2007 3118 3120 3079 3115 0 -3.20(-0.10%)
Apr 23, 2007 3154 3161 3116 3118 0 -32.75(-1.04%)
Apr 20, 2007 3138 3161 3138 3151 0 +16.64(+0.53%)
Apr 19, 2007 3105 3136 3087 3134 0 +27.24(+0.88%)
Apr 18, 2007 3083 3109 3073 3107 0 +24.08(+0.78%)
Apr 17, 2007 3094 3099 3076 3083 0 -11.52(-0.37%)
Apr 16, 2007 3084 3109 3071 3094 0 +10.18(+0.33%)
Apr 13, 2007 3066 3084 3061 3084 0 +18.26(+0.60%)
Apr 12, 2007 3041 3068 3022 3066 0 +24.85(+0.82%)
Apr 11, 2007 3042 3057 3032 3041 0 -0.98(-0.03%)
Apr 10, 2007 3020 3045 3020 3042 0 +22.15(+0.73%)
Apr 09, 2007 2996 3020 2996 3020 0 +23.52(+0.79%)
Apr 05, 2007 2987 2997 2987 2996 0 +9.47(+0.32%)
Apr 04, 2007 2968 2988 2968 2987 0 +19.44(+0.66%)
Apr 03, 2007 2941 2969 2941 2967 0 +26.55(+0.90%)
Apr 02, 2007 2929 2943 2928 2941 0 +11.63(+0.40%)
Mar 30, 2007 2920 2936 2919 2929 0 +9.28(+0.32%)
Mar 29, 2007 2889 2920 2888 2920 0 +29.26(+1.01%)
Mar 28, 2007 2919 2919 2883 2890 0 -28.39(-0.97%)
Mar 27, 2007 2945 2949 2918 2919 0 -26.44(-0.90%)
Mar 26, 2007 2955 2959 2930 2945 0 -9.06(-0.31%)
Mar 23, 2007 2963 2969 2952 2954 0 -8.26(-0.28%)
Mar 22, 2007 2978 2981 2962 2963 0 -14.52(-0.49%)
Mar 21, 2007 2957 2979 2947 2977 0 +20.82(+0.70%)
Mar 20, 2007 2959 2972 2955 2956 0 -2.34(-0.08%)
Mar 19, 2007 2930 2959 2930 2959 0 +41.80(+1.43%)
Mar 16, 2007 2902 2922 2900 2917 0 +16.82(+0.58%)
Mar 15, 2007 2853 2902 2853 2900 0 +50.35(+1.77%)
Mar 14, 2007 2857 2860 2822 2850 0 -7.79(-0.27%)
Mar 13, 2007 2912 2915 2856 2857 0 -54.78(-1.88%)
Mar 12, 2007 2876 2916 2876 2912 0 +36.63(+1.27%)
Mar 10, 2007 2872 2906 2867 2876 0 +5.60(+0.20%)
Mar 09, 2007 2834 2887 2834 2870 0 +36.40(+1.28%)
Mar 08, 2007 2855 2874 2832 2834 0 -21.19(-0.74%)
Mar 07, 2007 2803 2856 2803 2855 0 +52.79(+1.88%)
Mar 06, 2007 2832 2832 2782 2802 0 +0.00(+0.00%)
Mar 05, 2007 2832 2832 2782 2802 0 -30.31(-1.07%)
Mar 03, 2007 2829 2873 2821 2832 0 +3.74(+0.13%)
Mar 02, 2007 2808 2836 2759 2829 0 +16.97(+0.60%)
Mar 01, 2007 2733 2819 2733 2812 0 +81.99(+3.00%)
Feb 28, 2007 2862 2862 2721 2730 0 -142.78(-4.97%)
Feb 27, 2007 2920 2921 2870 2872 0 +0.00(+0.00%)
Feb 26, 2007 2920 2921 2870 2872 0 -47.43(-1.62%)
Feb 24, 2007 2970 3001 2919 2920 0 -50.50(-1.70%)
Feb 23, 2007 2927 2972 2927 2970 0 +44.83(+1.53%)
Feb 22, 2007 3011 3011 2889 2926 0 -85.92(-2.85%)
Feb 21, 2007 3082 3082 2998 3011 0 -70.13(-2.28%)
Feb 20, 2007 3107 3122 3076 3082 0 +0.00(+0.00%)
Feb 19, 2007 3107 3122 3076 3082 0 -25.84(-0.83%)
Feb 17, 2007 3095 3119 3091 3107 0 +12.79(+0.41%)
Feb 16, 2007 3086 3113 3083 3095 0 +8.65(+0.28%)
Feb 15, 2007 3050 3091 3050 3086 0 +35.75(+1.17%)
Feb 14, 2007 3012 3050 3012 3050 0 +38.58(+1.28%)
Feb 13, 2007 3020 3028 3008 3012 0 +0.00(+0.00%)
Feb 12, 2007 3020 3028 3008 3012 0 -8.00(-0.26%)
Feb 10, 2007 2993 3024 2993 3020 0 +26.26(+0.88%)
Feb 09, 2007 2992 2996 2982 2993 0 +1.54(+0.05%)
Feb 08, 2007 2953 2996 2953 2992 0 +38.36(+1.30%)
Feb 07, 2007 2944 2954 2937 2953 0 +9.00(+0.31%)
Feb 06, 2007 2952 2955 2937 2944 0 +0.00(+0.00%)
Feb 05, 2007 2952 2955 2937 2944 0 -7.08(-0.24%)
Feb 03, 2007 2940 2952 2932 2952 0 +12.03(+0.41%)
Feb 02, 2007 2895 2942 2895 2940 0 +44.24(+1.53%)
Feb 01, 2007 2844 2898 2843 2895 0 +52.11(+1.83%)
Jan 31, 2007 2824 2845 2800 2843 0 +18.93(+0.67%)
Jan 30, 2007 2853 2854 2823 2824 0 +0.00(+0.00%)
Jan 29, 2007 2853 2854 2823 2824 0 -28.80(-1.01%)
Jan 27, 2007 2868 2873 2832 2853 0 -15.14(-0.53%)
Jan 26, 2007 2881 2900 2862 2868 0 -12.61(-0.44%)
Jan 25, 2007 2850 2883 2850 2881 0 +30.51(+1.07%)
Jan 24, 2007 2852 2859 2842 2850 0 -2.00(-0.07%)
Jan 23, 2007 2827 2855 2827 2852 0 +0.00(+0.00%)
Jan 22, 2007 2827 2855 2827 2852 0 +25.14(+0.89%)
Jan 20, 2007 2811 2829 2811 2827 0 +18.59(+0.66%)
Jan 19, 2007 2790 2817 2782 2809 0 +18.55(+0.66%)
Jan 18, 2007 2765 2793 2764 2790 0 +24.82(+0.90%)
Jan 17, 2007 2758 2771 2752 2765 0 +6.47(+0.23%)
Jan 16, 2007 2740 2761 2740 2759 0 +0.00(+0.00%)
Jan 15, 2007 2740 2761 2740 2759 0 +17.63(+0.64%)
Jan 13, 2007 2700 2741 2700 2741 0 +43.83(+1.62%)
Jan 12, 2007 2691 2713 2687 2697 0 +6.32(+0.23%)
Jan 11, 2007 2714 2715 2682 2691 0 -22.83(-0.84%)
Jan 10, 2007 2720 2740 2711 2714 0 -6.08(-0.22%)
Jan 09, 2007 2724 2729 2708 2720 0 +0.00(+0.00%)
Jan 08, 2007 2724 2729 2708 2720 0 -3.64(-0.13%)
Jan 06, 2007 2741 2753 2713 2723 0 -15.51(-0.57%)
Jan 05, 2007 2726 2740 2713 2739 0 +13.39(+0.49%)
Jan 04, 2007 2689 2727 2689 2726 0 +36.41(+1.35%)
Jan 03, 2007 2694 2706 2688 2689 0 +0.00(+0.00%)
Jan 02, 2007 2694 2706 2688 2689 0 -4.03(-0.15%)
Dec 30, 2006 2694 2696 2688 2693 0 -1.08(-0.04%)
Dec 29, 2006 2713 2721 2693 2694 0 -18.51(-0.68%)
Dec 28, 2006 2698 2720 2698 2713 0 +14.98(+0.56%)
Dec 27, 2006 2692 2707 2692 2698 0 +0.00(+0.00%)
Dec 26, 2006 2692 2707 2692 2698 0 +5.74(+0.21%)
Dec 23, 2006 2695 2701 2690 2692 0 -2.34(-0.09%)
Dec 22, 2006 2701 2717 2692 2694 0 -7.05(-0.26%)
Dec 21, 2006 2679 2702 2679 2701 0 +24.05(+0.90%)
Dec 20, 2006 2680 2681 2650 2677 0 -2.15(-0.08%)
Dec 19, 2006 2669 2686 2668 2680 0 +0.00(+0.00%)
Dec 18, 2006 2669 2686 2668 2680 0 +11.41(+0.43%)
Dec 16, 2006 2645 2670 2645 2668 0 +24.12(+0.91%)
Dec 15, 2006 2628 2652 2628 2644 0 +16.33(+0.62%)
Dec 14, 2006 2599 2628 2592 2628 0 +28.36(+1.09%)
Dec 13, 2006 2607 2612 2598 2599 0 -6.18(-0.24%)
Dec 12, 2006 2587 2608 2585 2606 0 +0.00(+0.00%)
Dec 11, 2006 2587 2608 2585 2606 0 +20.06(+0.78%)
Dec 08, 2006 2584 2589 2581 2585 0 +2.09(+0.08%)
Dec 07, 2006 2589 2600 2578 2583 0 -5.78(-0.22%)
Dec 06, 2006 2570 2590 2570 2589 0 +19.70(+0.77%)
Dec 05, 2006 2562 2570 2554 2569 0 +0.00(+0.00%)
Dec 04, 2006 2562 2570 2554 2569 0 +7.77(+0.30%)
Dec 02, 2006 2561 2570 2554 2562 0 +2.03(+0.08%)
Dec 01, 2006 2549 2564 2549 2560 0 +10.26(+0.40%)
Nov 30, 2006 2508 2551 2507 2549 0 +40.95(+1.63%)
Nov 29, 2006 2520 2522 2496 2508 0 -11.33(-0.45%)
Nov 28, 2006 2543 2548 2511 2520 0 +0.00(+0.00%)
Nov 27, 2006 2543 2548 2511 2520 0 -22.91(-0.90%)
Nov 25, 2006 2544 2544 2529 2543 0 -1.60(-0.06%)
Nov 24, 2006 2518 2545 2518 2544 0 +26.47(+1.05%)
Nov 23, 2006 2514 2530 2513 2518 0 +4.11(+0.16%)
Nov 22, 2006 2481 2519 2481 2514 0 +32.59(+1.31%)
Nov 21, 2006 2495 2495 2463 2481 0 +0.00(+0.00%)
Nov 20, 2006 2495 2495 2463 2481 0 -12.92(-0.52%)
Nov 18, 2006 2515 2516 2482 2494 0 -20.33(-0.81%)
Nov 17, 2006 2487 2520 2484 2514 0 +28.09(+1.13%)
Nov 16, 2006 2473 2509 2473 2486 0 +13.55(+0.55%)
Nov 15, 2006 2438 2474 2436 2473 0 +35.14(+1.44%)
Nov 14, 2006 2442 2445 2435 2438 0 +0.00(+0.00%)
Nov 13, 2006 2442 2445 2435 2438 0 -4.64(-0.19%)
Nov 11, 2006 2448 2449 2431 2442 0 -5.41(-0.22%)
Nov 10, 2006 2435 2459 2435 2448 0 +12.90(+0.53%)
Nov 09, 2006 2412 2435 2399 2435 0 +23.13(+0.96%)
Nov 08, 2006 2379 2413 2379 2412 0 +31.52(+1.32%)
Nov 07, 2006 2345 2380 2342 2380 0 +0.00(+0.00%)
Nov 06, 2006 2345 2380 2342 2380 0 +35.03(+1.49%)
Nov 04, 2006 2372 2372 2344 2345 0 -26.57(-1.12%)
Nov 03, 2006 2380 2381 2369 2372 0 +0.00(+0.00%)
Nov 02, 2006 2380 2381 2369 2372 0 -8.62(-0.36%)
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.