Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 80.50 86.47 80.50 86.47 4,848 +1.59(+1.88%)
Aug 30, 2007 84.20 84.88 84.20 84.88 263 -0.46(-0.53%)
Aug 29, 2007 84.58 85.34 84.58 85.34 1,450 +0.77(+0.91%)
Aug 28, 2007 81.92 84.56 81.92 84.56 735 +2.25(+2.73%)
Aug 27, 2007 81.91 82.79 81.07 82.32 1,926 +0.78(+0.96%)
Aug 24, 2007 79.62 81.53 79.62 81.53 4,590 +2.21(+2.78%)
Aug 23, 2007 78.43 79.48 78.43 79.33 1,450 +1.20(+1.53%)
Aug 22, 2007 76.95 78.13 76.95 78.13 1,107 +2.84(+3.77%)
Aug 21, 2007 75.35 76.04 75.29 75.29 527 -1.66(-2.16%)
Aug 20, 2007 75.94 76.95 75.86 76.95 2,939 -0.77(-1.00%)
Aug 17, 2007 77.37 78.11 76.43 77.73 3,111 +2.69(+3.58%)
Aug 16, 2007 74.64 75.49 74.45 75.04 3,808 -1.57(-2.05%)
Aug 15, 2007 78.07 79.60 76.24 76.61 1,290 +0.58(+0.77%)
Aug 14, 2007 76.80 78.01 76.02 76.03 5,791 -2.80(-3.56%)
Aug 13, 2007 75.18 79.30 75.18 78.83 2,727 +2.57(+3.37%)
Aug 10, 2007 76.16 78.13 73.96 76.26 7,327 -4.04(-5.03%)
Aug 09, 2007 76.61 80.32 76.61 80.31 922 +0.46(+0.58%)
Aug 08, 2007 79.65 81.92 79.65 79.84 4,324 +4.07(+5.37%)
Aug 07, 2007 72.83 75.85 72.83 75.78 929 +2.73(+3.74%)
Aug 06, 2007 74.00 75.35 72.10 73.05 2,238 -2.81(-3.70%)
Aug 03, 2007 76.63 80.67 75.85 75.85 3,032 -3.37(-4.25%)
Aug 02, 2007 80.69 80.79 79.22 79.22 2,109 +0.08(+0.10%)
Aug 01, 2007 79.18 81.05 79.14 79.15 825 -0.06(-0.08%)
Jul 31, 2007 74.40 81.03 74.40 79.21 1,331 +2.44(+3.18%)
Jul 30, 2007 77.97 81.49 74.09 76.76 1,186 -1.28(-1.64%)
Jul 27, 2007 77.40 78.05 75.20 78.05 4,912 +4.04(+5.45%)
Jul 26, 2007 76.37 76.37 73.35 74.01 9,101 -4.33(-5.53%)
Jul 25, 2007 81.27 81.31 76.43 78.34 12,746 -3.30(-4.04%)
Jul 24, 2007 83.73 83.73 81.61 81.64 2,023 -2.05(-2.45%)
Jul 23, 2007 83.82 83.82 83.69 83.69 263 +1.77(+2.16%)
Jul 20, 2007 83.41 83.41 81.28 81.92 12,099 -1.16(-1.40%)
Jul 19, 2007 83.21 83.74 82.09 83.08 2,694 -0.73(-0.87%)
Jul 18, 2007 81.60 83.82 81.60 83.81 3,082 +0.41(+0.49%)
Jul 17, 2007 79.65 83.44 79.65 83.40 19,296 +3.75(+4.71%)
Jul 16, 2007 78.13 79.65 78.13 79.65 2,636 +1.06(+1.35%)
Jul 13, 2007 78.89 78.89 78.58 78.58 1,411 -0.30(-0.38%)
Jul 12, 2007 77.98 78.88 77.98 78.88 395 +1.08(+1.39%)
Jul 11, 2007 77.90 78.80 77.76 77.80 2,342 -1.09(-1.38%)
Jul 10, 2007 78.13 78.89 78.13 78.89 263 +0.99(+1.28%)
Jul 09, 2007 77.37 78.13 77.33 77.89 3,254 +0.91(+1.18%)
Jul 06, 2007 76.90 76.98 76.53 76.98 1,199 +0.15(+0.20%)
Jul 05, 2007 76.60 77.30 75.22 76.83 3,476 +1.01(+1.33%)
Jul 03, 2007 75.82 75.82 75.82 75.82 131 -0.03(-0.04%)
Jul 02, 2007 75.51 75.85 75.51 75.85 2,097 +0.92(+1.22%)
Jun 29, 2007 74.26 74.94 74.26 74.94 755 +0.74(+0.99%)
Jun 28, 2007 74.76 74.92 73.19 74.20 5,140 -0.09(-0.12%)
Jun 27, 2007 73.33 74.37 73.33 74.29 2,959 +0.57(+0.77%)
Jun 26, 2007 73.91 73.95 73.65 73.72 1,509 +0.24(+0.32%)
Jun 25, 2007 71.83 73.49 71.83 73.49 573 +1.41(+1.96%)
Jun 22, 2007 73.21 74.32 72.05 72.08 8,512 +0.02(+0.02%)
Jun 21, 2007 71.99 73.56 70.87 72.06 2,222 +0.02(+0.02%)
Jun 20, 2007 71.82 72.05 71.82 72.05 659 +1.01(+1.42%)
Jun 19, 2007 70.84 71.62 70.41 71.04 1,186 +0.34(+0.48%)
Jun 18, 2007 69.71 70.70 69.71 70.70 3,823 +0.76(+1.08%)
Jun 15, 2007 69.94 69.94 69.94 69.94 0 +0.00(+0.00%)
Jun 14, 2007 70.83 70.83 69.79 69.94 2,768 -0.05(-0.07%)
Jun 13, 2007 72.05 72.05 69.94 69.98 8,305 +1.33(+1.94%)
Jun 12, 2007 70.10 70.10 68.62 68.65 8,173 -1.51(-2.15%)
Jun 11, 2007 69.78 70.16 69.73 70.16 4,614 +0.37(+0.53%)
Jun 08, 2007 69.71 69.80 69.70 69.79 1,187 +0.00(+0.00%)
Jun 07, 2007 69.55 69.79 69.55 69.79 460 -0.02(-0.02%)
Jun 06, 2007 69.80 69.80 69.80 69.80 145 -0.54(-0.77%)
Jun 05, 2007 69.79 70.34 69.57 70.34 1,749 +0.95(+1.37%)
Jun 04, 2007 69.03 69.39 69.03 69.39 659 +0.29(+0.42%)
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.