Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 84.99 84.99 82.23 83.38 859,988 -0.01(-0.01%)
May 30, 2007 80.77 83.40 80.76 83.39 1,174,072 +2.64(+3.26%)
May 29, 2007 79.52 80.97 79.06 80.76 1,254,091 +2.16(+2.75%)
May 25, 2007 78.72 79.71 78.13 78.60 732,578 +0.32(+0.41%)
May 24, 2007 79.87 79.87 77.59 78.28 986,007 -1.67(-2.09%)
May 23, 2007 81.34 81.89 79.92 79.95 861,271 -1.19(-1.46%)
May 22, 2007 80.63 81.73 80.24 81.14 883,309 +0.99(+1.24%)
May 21, 2007 80.06 81.36 80.06 80.15 1,286,612 +0.08(+0.11%)
May 18, 2007 81.28 81.48 79.96 80.06 924,292 -0.84(-1.04%)
May 17, 2007 82.69 82.69 80.91 80.91 905,667 -2.11(-2.54%)
May 16, 2007 84.42 84.46 82.59 83.02 838,592 -1.40(-1.66%)
May 15, 2007 86.22 86.71 84.26 84.42 871,862 -1.80(-2.09%)
May 14, 2007 86.75 87.29 86.08 86.22 520,443 -0.74(-0.85%)
May 11, 2007 87.58 87.19 86.18 86.96 1,030,295 -0.15(-0.17%)
May 10, 2007 88.67 89.18 86.96 87.11 658,015 -1.43(-1.62%)
May 09, 2007 87.22 89.20 87.22 88.54 495,196 +1.33(+1.52%)
May 08, 2007 87.72 87.72 86.94 87.22 613,513 -0.83(-0.94%)
May 07, 2007 88.19 88.52 87.69 88.05 411,433 +0.40(+0.46%)
May 04, 2007 88.88 89.16 87.48 87.64 716,211 -1.33(-1.49%)
May 03, 2007 89.34 89.44 88.97 88.97 388,112 +0.01(+0.01%)
May 02, 2007 88.65 89.16 88.20 88.96 724,234 +0.39(+0.44%)
May 01, 2007 88.92 88.98 87.67 88.57 1,067,149 -0.35(-0.39%)
Apr 30, 2007 89.95 91.21 88.88 88.92 528,145 -0.87(-0.97%)
Apr 27, 2007 88.50 90.39 88.50 89.79 628,703 -0.48(-0.53%)
Apr 26, 2007 90.30 90.76 89.76 90.26 534,992 -0.14(-0.16%)
Apr 25, 2007 89.51 91.38 89.48 90.40 692,504 -0.49(-0.53%)
Apr 24, 2007 91.38 91.70 89.94 90.89 723,292 -0.43(-0.47%)
Apr 23, 2007 87.94 91.32 87.94 91.32 900,639 +1.78(+1.98%)
Apr 20, 2007 87.36 89.87 87.36 89.54 606,024 +0.60(+0.67%)
Apr 19, 2007 88.13 90.45 88.13 88.94 881,062 -0.56(-0.63%)
Apr 18, 2007 88.15 89.77 88.15 89.51 902,458 -0.26(-0.29%)
Apr 17, 2007 86.47 89.94 86.47 89.77 1,036,072 +1.72(+1.95%)
Apr 16, 2007 86.51 88.71 86.51 88.05 598,429 -0.08(-0.10%)
Apr 13, 2007 87.09 88.35 86.86 88.13 424,591 +1.01(+1.16%)
Apr 12, 2007 87.43 87.44 86.67 87.12 648,280 -0.50(-0.58%)
Apr 11, 2007 88.90 89.16 87.22 87.63 976,058 -1.22(-1.37%)
Apr 10, 2007 88.10 89.22 88.08 88.84 475,512 +0.91(+1.03%)
Apr 09, 2007 87.79 88.05 87.47 87.93 323,070 +0.10(+0.12%)
Apr 05, 2007 87.78 88.09 87.45 87.83 316,972 +0.20(+0.22%)
Apr 04, 2007 87.91 88.13 86.94 87.64 654,271 -0.26(-0.30%)
Apr 03, 2007 87.42 88.54 87.16 87.90 535,098 +0.58(+0.66%)
Apr 02, 2007 86.34 87.35 86.05 87.32 591,261 +0.98(+1.14%)
Mar 30, 2007 85.01 86.34 84.83 86.34 707,331 +1.33(+1.56%)
Mar 29, 2007 85.46 85.84 84.49 85.01 500,331 +0.10(+0.12%)
Mar 28, 2007 84.95 85.65 83.94 84.91 596,503 -0.16(-0.19%)
Mar 27, 2007 85.82 85.97 84.80 85.06 855,174 -1.16(-1.34%)
Mar 26, 2007 87.34 87.57 85.78 86.22 800,188 -1.11(-1.27%)
Mar 23, 2007 87.17 88.08 87.17 87.34 590,834 +0.22(+0.25%)
Mar 22, 2007 86.85 87.77 86.00 87.12 669,462 +0.28(+0.32%)
Mar 21, 2007 85.52 87.07 84.85 86.84 612,871 +1.32(+1.54%)
Mar 20, 2007 85.27 85.84 84.71 85.52 977,769 +0.25(+0.30%)
Mar 19, 2007 85.43 85.63 84.64 85.27 831,425 +0.51(+0.61%)
Mar 16, 2007 85.73 85.94 84.64 84.76 984,723 -0.92(-1.07%)
Mar 15, 2007 85.21 85.83 85.20 85.67 810,350 +0.46(+0.54%)
Mar 14, 2007 85.77 85.81 83.87 85.21 1,309,719 -0.23(-0.27%)
Mar 13, 2007 86.84 86.84 85.23 85.45 5,234,170 -1.39(-1.60%)
Mar 12, 2007 86.08 87.06 85.61 86.84 1,338,817 -0.22(-0.26%)
Mar 09, 2007 86.79 87.29 86.22 87.07 265,302 +1.05(+1.22%)
Mar 08, 2007 84.64 86.57 84.64 86.02 636,299 +1.89(+2.24%)
Mar 07, 2007 85.64 85.78 81.69 84.13 565,587 -1.52(-1.78%)
Mar 06, 2007 83.05 86.07 82.69 85.65 872,825 +2.97(+3.60%)
Mar 05, 2007 85.06 85.06 82.58 82.68 668,178 -3.28(-3.82%)
Mar 02, 2007 87.34 87.52 85.79 85.96 721,559 -1.32(-1.51%)
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.