Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 77.48 80.04 77.48 78.17 1,701,436 -1.61(-2.01%)
Jun 28, 2007 79.66 80.18 79.21 79.78 1,471,300 +0.32(+0.40%)
Jun 27, 2007 79.17 79.60 77.25 79.46 1,965,800 +0.69(+0.88%)
Jun 26, 2007 77.12 79.49 76.19 78.77 4,230,363 +1.90(+2.47%)
Jun 25, 2007 77.28 77.98 76.34 76.87 1,279,349 -0.80(-1.03%)
Jun 22, 2007 77.79 78.63 77.21 77.67 1,208,221 -0.68(-0.86%)
Jun 21, 2007 78.99 79.12 77.77 78.35 2,071,549 -0.64(-0.80%)
Jun 20, 2007 81.05 81.21 78.99 78.99 2,202,680 -0.87(-1.08%)
Jun 19, 2007 80.10 80.25 79.62 79.85 896,651 -0.05(-0.06%)
Jun 18, 2007 81.92 81.92 79.55 79.90 1,180,056 +0.29(+0.36%)
Jun 15, 2007 79.17 79.70 79.06 79.61 1,464,342 +0.63(+0.79%)
Jun 14, 2007 78.47 79.18 78.41 78.99 1,595,725 +0.32(+0.40%)
Jun 13, 2007 78.39 78.82 78.19 78.67 1,493,538 +0.83(+1.07%)
Jun 12, 2007 78.07 78.60 77.75 77.83 1,593,838 -0.98(-1.24%)
Jun 11, 2007 78.45 79.13 78.37 78.81 1,141,422 +0.36(+0.46%)
Jun 08, 2007 76.95 78.45 76.88 78.45 1,250,942 +1.31(+1.70%)
Jun 07, 2007 78.59 78.60 77.14 77.14 1,504,354 -1.45(-1.84%)
Jun 06, 2007 80.08 80.08 78.16 78.59 1,323,080 -0.24(-0.30%)
Jun 05, 2007 79.06 79.30 78.67 78.83 1,288,913 -0.64(-0.81%)
Jun 04, 2007 80.61 80.84 79.08 79.47 1,004,501 +0.05(+0.06%)
Jun 01, 2007 80.44 80.89 79.41 79.42 1,499,201 -0.86(-1.07%)
May 31, 2007 81.05 81.35 80.23 80.28 1,336,483 +0.02(+0.02%)
May 30, 2007 79.78 80.26 79.34 80.26 1,342,901 +0.48(+0.61%)
May 29, 2007 79.46 80.16 79.02 79.78 863,806 +0.35(+0.44%)
May 25, 2007 79.72 80.06 79.28 79.43 796,856 -0.25(-0.32%)
May 24, 2007 81.25 81.65 79.61 79.68 1,359,135 -1.28(-1.58%)
May 23, 2007 80.85 81.85 80.83 80.96 1,288,759 +0.39(+0.48%)
May 22, 2007 78.08 80.83 79.10 80.57 1,352,591 +1.07(+1.35%)
May 21, 2007 78.87 80.15 78.50 79.50 1,250,413 +0.44(+0.55%)
May 18, 2007 78.25 79.34 78.07 79.06 1,395,299 +1.01(+1.29%)
May 17, 2007 77.64 78.34 77.64 78.06 1,166,465 +0.21(+0.28%)
May 16, 2007 78.41 78.51 77.59 77.84 1,338,549 -0.04(-0.05%)
May 15, 2007 79.10 79.54 77.63 77.88 1,904,048 -1.02(-1.29%)
May 14, 2007 79.61 80.36 78.72 78.90 1,614,610 -0.71(-0.89%)
May 11, 2007 78.43 79.92 77.88 79.61 1,589,257 +1.22(+1.55%)
May 10, 2007 81.05 81.23 78.39 78.39 2,690,009 -3.46(-4.22%)
May 09, 2007 84.07 84.07 80.42 81.85 3,498,832 -2.28(-2.71%)
May 08, 2007 82.78 84.15 81.95 84.13 1,405,698 +0.63(+0.75%)
May 07, 2007 83.82 84.38 83.31 83.50 1,118,140 -0.14(-0.17%)
May 04, 2007 83.62 84.52 82.52 83.64 1,507,759 +0.02(+0.03%)
May 03, 2007 81.53 83.83 81.53 83.62 2,635,338 +2.25(+2.76%)
May 02, 2007 78.19 81.40 77.94 81.37 1,724,943 +3.19(+4.08%)
May 01, 2007 77.63 79.26 77.30 78.18 1,271,228 -0.64(-0.81%)
Apr 30, 2007 78.91 80.10 78.20 78.82 953,660 -0.24(-0.30%)
Apr 27, 2007 79.49 79.81 78.71 79.06 693,536 -0.43(-0.54%)
Apr 26, 2007 79.62 80.04 78.76 79.49 943,592 -0.53(-0.67%)
Apr 25, 2007 77.83 80.45 77.36 80.02 2,310,027 +2.70(+3.49%)
Apr 24, 2007 77.73 79.42 76.86 77.32 1,704,875 -1.45(-1.84%)
Apr 23, 2007 79.47 79.99 78.70 78.76 661,267 -0.62(-0.78%)
Apr 20, 2007 79.30 80.34 78.67 79.38 1,898,510 +0.91(+1.16%)
Apr 19, 2007 78.43 78.72 77.60 78.47 955,673 -0.41(-0.51%)
Apr 18, 2007 78.35 79.64 78.19 78.87 956,394 +0.33(+0.41%)
Apr 17, 2007 78.31 79.20 78.01 78.55 988,141 +0.42(+0.54%)
Apr 16, 2007 76.05 78.30 75.94 78.13 1,555,203 +2.25(+2.96%)
Apr 13, 2007 74.71 75.89 74.47 75.88 1,124,850 +1.03(+1.38%)
Apr 12, 2007 74.81 74.92 73.76 74.85 1,352,339 +0.03(+0.04%)
Apr 11, 2007 76.09 76.09 74.47 74.81 1,629,200 -1.28(-1.68%)
Apr 10, 2007 76.36 76.62 75.85 76.09 659,306 -0.44(-0.58%)
Apr 09, 2007 77.09 77.09 76.24 76.54 551,819 -0.51(-0.66%)
Apr 05, 2007 76.20 77.13 75.89 77.05 869,720 +0.47(+0.61%)
Apr 04, 2007 76.36 76.90 76.05 76.58 640,992 +0.21(+0.28%)
Apr 03, 2007 75.01 76.50 74.85 76.36 1,017,850 +1.51(+2.02%)
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.