Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 77.74 78.12 76.31 77.04 956,695 -0.30(-0.39%)
Jun 28, 2007 77.43 78.36 76.95 77.34 678,020 -0.21(-0.27%)
Jun 27, 2007 75.88 77.82 75.14 77.55 1,003,444 +1.67(+2.21%)
Jun 26, 2007 77.29 77.29 75.72 75.88 937,546 -0.90(-1.17%)
Jun 25, 2007 77.61 78.04 76.17 76.77 812,490 -0.91(-1.17%)
Jun 22, 2007 77.56 78.05 77.09 77.68 1,031,579 -0.19(-0.24%)
Jun 21, 2007 77.90 78.36 76.67 77.87 897,751 -0.03(-0.04%)
Jun 20, 2007 79.98 79.98 77.77 77.90 682,085 -2.05(-2.56%)
Jun 19, 2007 79.20 79.94 78.52 79.94 679,838 +0.52(+0.66%)
Jun 18, 2007 80.57 80.57 78.91 79.42 700,913 -0.92(-1.14%)
Jun 15, 2007 80.74 81.10 80.18 80.33 605,703 +0.21(+0.26%)
Jun 14, 2007 80.49 80.88 79.54 80.13 707,973 -0.36(-0.44%)
Jun 13, 2007 79.36 80.74 79.21 80.48 888,764 +1.54(+1.95%)
Jun 12, 2007 80.04 80.34 78.51 78.94 1,216,542 -1.74(-2.16%)
Jun 11, 2007 81.38 81.38 80.35 80.68 706,262 -0.93(-1.15%)
Jun 08, 2007 80.58 81.77 79.84 81.62 804,467 +1.45(+1.81%)
Jun 07, 2007 82.58 82.58 79.73 80.17 890,048 -2.41(-2.92%)
Jun 06, 2007 83.20 83.42 82.20 82.58 539,057 -0.58(-0.70%)
Jun 05, 2007 84.75 84.78 83.16 83.16 731,401 -1.59(-1.88%)
Jun 04, 2007 83.11 85.10 83.01 84.75 808,746 +1.19(+1.42%)
Jun 01, 2007 83.74 83.92 82.48 83.56 600,141 +0.18(+0.21%)
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%)
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.