Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 64.92 66.21 64.38 64.87 540,200 +0.60(+0.93%)
Jul 30, 2007 63.71 64.68 63.00 64.27 440,500 +0.55(+0.86%)
Jul 27, 2007 65.19 66.86 63.72 63.72 738,900 -2.32(-3.51%)
Jul 26, 2007 65.67 66.25 64.12 66.04 710,500 -1.17(-1.74%)
Jul 25, 2007 67.20 68.75 66.00 67.21 622,500 -0.84(-1.23%)
Jul 24, 2007 68.94 69.53 67.65 68.05 468,300 -1.33(-1.92%)
Jul 23, 2007 70.82 71.00 69.26 69.38 292,800 -1.17(-1.66%)
Jul 20, 2007 72.37 72.41 70.32 70.55 367,400 -1.94(-2.68%)
Jul 19, 2007 72.75 73.31 72.47 72.49 240,900 -0.01(-0.01%)
Jul 18, 2007 72.25 72.50 70.90 72.50 429,800 -0.22(-0.30%)
Jul 17, 2007 73.14 73.49 72.72 72.72 439,500 -0.58(-0.79%)
Jul 16, 2007 73.35 74.63 73.17 73.30 497,300 -0.35(-0.48%)
Jul 13, 2007 72.14 73.69 71.60 73.65 299,000 +1.58(+2.19%)
Jul 12, 2007 71.77 72.20 71.14 72.07 465,800 +0.99(+1.39%)
Jul 11, 2007 71.93 71.93 70.37 71.08 520,800 -0.40(-0.56%)
Jul 10, 2007 72.97 73.29 71.29 71.48 518,000 -2.00(-2.72%)
Jul 09, 2007 73.60 73.72 72.67 73.48 318,800 -0.18(-0.24%)
Jul 06, 2007 73.50 74.18 72.87 73.66 297,500 +0.05(+0.07%)
Jul 05, 2007 73.10 74.12 73.02 73.61 558,000 +1.02(+1.41%)
Jul 03, 2007 72.67 72.99 72.03 72.59 358,900 +0.18(+0.25%)
Jul 02, 2007 70.74 72.58 70.35 72.41 572,800 +1.91(+2.71%)
Jun 29, 2007 70.47 71.38 69.76 70.50 715,500 +0.13(+0.18%)
Jun 28, 2007 70.51 71.45 69.85 70.37 500,200 -0.21(-0.30%)
Jun 27, 2007 68.00 70.74 67.67 70.58 671,900 +2.08(+3.04%)
Jun 26, 2007 69.09 69.24 67.64 68.50 686,400 -0.23(-0.33%)
Jun 25, 2007 70.24 70.44 68.43 68.73 625,200 -1.37(-1.95%)
Jun 22, 2007 70.16 70.97 69.74 70.10 440,000 -0.91(-1.28%)
Jun 21, 2007 70.99 71.44 69.69 71.01 369,700 -0.28(-0.39%)
Jun 20, 2007 73.08 73.08 71.22 71.29 520,300 -1.54(-2.11%)
Jun 19, 2007 72.04 72.83 71.64 72.83 573,800 +0.39(+0.54%)
Jun 18, 2007 74.60 74.60 72.44 72.44 537,000 -1.94(-2.61%)
Jun 15, 2007 74.18 75.02 74.00 74.38 368,200 +0.63(+0.85%)
Jun 14, 2007 74.57 74.80 73.43 73.75 342,300 -0.88(-1.18%)
Jun 13, 2007 73.82 74.96 73.54 74.63 404,500 +1.11(+1.51%)
Jun 12, 2007 74.50 74.50 73.10 73.52 636,600 -1.16(-1.55%)
Jun 11, 2007 76.08 76.08 74.65 74.68 428,200 -1.70(-2.23%)
Jun 08, 2007 75.82 76.39 75.00 76.38 398,400 +0.74(+0.98%)
Jun 07, 2007 77.45 77.45 75.37 75.64 704,300 -1.81(-2.34%)
Jun 06, 2007 77.93 78.10 77.25 77.45 576,972 -1.01(-1.29%)
Jun 05, 2007 79.25 79.50 78.44 78.46 690,300 -1.19(-1.49%)
Jun 04, 2007 78.63 80.29 78.49 79.65 511,900 +0.98(+1.25%)
Jun 01, 2007 78.95 79.20 77.89 78.67 399,900 +0.10(+0.13%)
May 31, 2007 78.95 79.76 77.70 78.57 947,200 -0.39(-0.49%)
May 30, 2007 76.19 78.97 76.09 78.96 588,300 +2.71(+3.55%)
May 29, 2007 74.74 76.61 74.74 76.25 641,600 +2.37(+3.21%)
May 25, 2007 73.64 74.87 73.47 73.88 418,800 +0.50(+0.68%)
May 24, 2007 74.69 74.70 72.53 73.38 606,100 -1.48(-1.98%)
May 23, 2007 76.34 76.74 74.77 74.86 378,500 -0.77(-1.02%)
May 22, 2007 74.76 76.40 74.53 75.63 475,986 +0.87(+1.16%)
May 21, 2007 74.65 75.70 73.84 74.76 757,900 +0.23(+0.31%)
May 18, 2007 76.16 76.23 74.42 74.53 421,000 -1.27(-1.68%)
May 17, 2007 77.15 77.24 75.77 75.80 289,500 -1.64(-2.12%)
May 16, 2007 77.74 79.09 76.69 77.44 420,300 -1.14(-1.45%)
May 15, 2007 81.04 81.05 78.58 78.58 504,800 -1.62(-2.02%)
May 14, 2007 81.43 81.71 79.97 80.20 269,900 -1.05(-1.29%)
May 11, 2007 80.83 81.89 80.80 81.25 425,900 +0.67(+0.83%)
May 10, 2007 81.46 81.95 80.58 80.58 266,500 -1.37(-1.67%)
May 09, 2007 81.48 82.20 81.35 81.95 471,300 +0.33(+0.40%)
May 08, 2007 81.69 82.09 81.51 81.62 338,700 -0.53(-0.65%)
May 07, 2007 82.03 82.60 81.93 82.15 348,700 +0.02(+0.02%)
May 04, 2007 83.23 84.44 82.09 82.13 439,900 -0.36(-0.44%)
May 03, 2007 82.24 83.45 82.20 82.49 341,400 +0.55(+0.67%)
May 02, 2007 81.31 82.22 80.90 81.94 331,700 +0.46(+0.56%)
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.