Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 83.60 85.01 83.57 84.13 6,371,401 -0.32(-0.38%)
Jun 28, 2007 85.61 86.89 84.09 84.45 4,177,394 -0.82(-0.96%)
Jun 27, 2007 84.29 85.48 83.23 85.27 7,060,958 +0.31(+0.36%)
Jun 26, 2007 87.30 87.20 84.76 84.96 4,441,247 -2.02(-2.32%)
Jun 25, 2007 88.62 88.62 86.39 86.98 4,381,900 -1.64(-1.85%)
Jun 22, 2007 89.02 89.95 86.93 88.62 5,529,230 -0.09(-0.10%)
Jun 21, 2007 86.81 88.95 86.78 88.71 3,431,492 +1.90(+2.19%)
Jun 20, 2007 89.20 89.28 86.51 86.81 3,951,600 -2.21(-2.48%)
Jun 19, 2007 89.15 89.52 87.93 89.02 4,422,900 -0.34(-0.38%)
Jun 18, 2007 88.02 89.75 87.99 89.36 4,960,900 +1.35(+1.53%)
Jun 15, 2007 86.87 88.44 86.46 88.01 4,895,700 +1.63(+1.89%)
Jun 14, 2007 84.05 86.49 84.05 86.38 4,150,500 +2.38(+2.83%)
Jun 13, 2007 83.06 84.43 83.00 84.00 5,731,200 +1.19(+1.44%)
Jun 12, 2007 83.98 84.09 82.75 82.81 2,922,400 -1.17(-1.39%)
Jun 11, 2007 84.50 84.50 82.48 83.98 2,942,100 +0.96(+1.16%)
Jun 08, 2007 82.80 83.15 81.81 83.02 4,184,654 +0.19(+0.23%)
Jun 07, 2007 83.52 84.86 82.71 82.83 4,785,074 -1.06(-1.26%)
Jun 06, 2007 85.35 85.48 83.50 83.89 4,510,410 -1.59(-1.86%)
Jun 05, 2007 85.96 85.96 84.44 85.48 4,597,926 -0.07(-0.08%)
Jun 04, 2007 83.00 85.82 82.81 85.55 4,004,530 +2.38(+2.86%)
Jun 01, 2007 83.10 83.82 82.96 83.17 2,694,106 +0.69(+0.84%)
May 31, 2007 82.81 83.79 81.53 82.48 3,832,500 -0.33(-0.40%)
May 30, 2007 81.55 83.40 81.01 82.81 4,715,700 +1.18(+1.45%)
May 29, 2007 81.42 82.12 80.96 81.63 3,086,400 -0.04(-0.05%)
May 25, 2007 81.75 82.35 81.15 81.67 2,427,561 +0.67(+0.83%)
May 24, 2007 82.79 84.00 80.63 81.00 4,599,893 -1.62(-1.96%)
May 23, 2007 82.44 83.85 81.97 82.62 3,822,181 +0.41(+0.50%)
May 22, 2007 82.50 83.60 81.96 82.21 3,599,382 -0.28(-0.34%)
May 21, 2007 82.86 83.65 81.50 82.49 5,018,336 -0.11(-0.13%)
May 18, 2007 81.01 82.70 81.01 82.60 4,778,567 +1.60(+1.98%)
May 17, 2007 79.86 81.37 79.06 81.00 5,719,361 +1.14(+1.43%)
May 16, 2007 80.00 80.37 78.60 79.86 3,488,880 -0.19(-0.24%)
May 15, 2007 80.41 81.13 79.61 80.05 3,503,423 -0.16(-0.20%)
May 14, 2007 80.39 81.42 79.59 80.21 3,492,427 -0.16(-0.20%)
May 11, 2007 79.20 80.56 79.20 80.37 3,918,138 +1.52(+1.93%)
May 10, 2007 81.15 81.62 78.83 78.85 4,679,230 -2.15(-2.65%)
May 09, 2007 81.00 81.80 79.52 81.00 4,294,453 -0.30(-0.37%)
May 08, 2007 81.45 81.57 79.76 81.30 4,343,400 -0.40(-0.49%)
May 07, 2007 82.28 82.35 81.21 81.70 4,053,963 -0.57(-0.69%)
May 04, 2007 82.98 84.19 81.85 82.27 5,155,800 -0.71(-0.86%)
May 03, 2007 82.16 83.35 81.32 82.98 3,996,823 +0.69(+0.84%)
May 02, 2007 81.50 82.35 80.98 82.29 4,015,742 +0.99(+1.22%)
May 01, 2007 80.90 81.82 79.41 81.30 6,766,991 +0.91(+1.13%)
Apr 30, 2007 81.13 83.47 80.34 80.39 6,322,382 -0.62(-0.77%)
Apr 27, 2007 80.10 82.75 79.60 81.01 5,289,130 +0.19(+0.24%)
Apr 26, 2007 78.20 81.61 77.82 80.82 7,197,275 +2.31(+2.94%)
Apr 25, 2007 74.55 78.86 74.49 78.51 9,321,356 +5.71(+7.84%)
Apr 24, 2007 73.06 73.25 72.08 72.80 4,594,927 -0.17(-0.23%)
Apr 23, 2007 73.08 73.62 72.40 72.97 3,734,695 +0.47(+0.65%)
Apr 20, 2007 72.09 72.51 71.52 72.50 4,500,982 +1.14(+1.60%)
Apr 19, 2007 71.50 71.86 71.05 71.36 4,764,543 -0.76(-1.05%)
Apr 18, 2007 72.12 72.43 71.63 72.12 5,197,048 -0.36(-0.50%)
Apr 17, 2007 72.60 73.59 71.93 72.48 5,754,310 -0.06(-0.08%)
Apr 16, 2007 70.40 72.70 70.09 72.54 5,909,823 +2.18(+3.10%)
Apr 13, 2007 70.07 70.74 69.75 70.36 3,193,551 -0.04(-0.06%)
Apr 12, 2007 69.78 70.75 68.90 70.40 4,120,554 +0.97(+1.40%)
Apr 11, 2007 68.00 69.90 67.76 69.43 4,897,401 -0.05(-0.07%)
Apr 10, 2007 67.50 69.58 67.46 69.48 4,936,660 +2.31(+3.44%)
Apr 09, 2007 67.73 68.22 66.80 67.17 4,015,300 -0.57(-0.84%)
Apr 05, 2007 66.85 67.97 66.50 67.74 3,500,784 +1.01(+1.51%)
Apr 04, 2007 67.02 67.28 66.36 66.73 3,717,300 -0.55(-0.82%)
Apr 03, 2007 67.23 67.42 66.33 67.28 3,834,200 +0.00(+0.00%)
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.