Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 74.57 76.85 74.26 75.78 875,500 +2.18(+2.96%)
Aug 30, 2007 73.38 73.98 72.10 73.60 600,600 +0.22(+0.30%)
Aug 29, 2007 70.80 73.38 70.56 73.38 782,400 +3.00(+4.26%)
Aug 28, 2007 73.34 73.45 70.38 70.38 854,700 -3.23(-4.39%)
Aug 27, 2007 75.17 75.48 73.61 73.61 549,927 -1.76(-2.34%)
Aug 24, 2007 75.38 75.98 74.31 75.37 622,700 -0.34(-0.45%)
Aug 23, 2007 77.43 77.72 75.05 75.71 812,800 -1.72(-2.22%)
Aug 22, 2007 77.00 78.79 76.66 77.43 994,600 +1.09(+1.43%)
Aug 21, 2007 75.85 76.37 74.85 76.34 939,200 +0.49(+0.65%)
Aug 20, 2007 74.95 76.65 74.21 75.85 1,132,900 +0.68(+0.90%)
Aug 17, 2007 77.99 79.25 74.30 75.17 2,387,200 +2.36(+3.24%)
Aug 16, 2007 69.24 73.42 68.09 72.81 1,989,641 +3.57(+5.16%)
Aug 15, 2007 69.09 72.12 69.04 69.24 1,431,200 -0.36(-0.52%)
Aug 14, 2007 70.27 71.15 69.17 69.60 1,472,058 -1.01(-1.43%)
Aug 13, 2007 71.58 72.90 70.54 70.61 1,005,400 -0.97(-1.36%)
Aug 10, 2007 75.05 75.23 71.33 71.58 1,629,512 -4.25(-5.60%)
Aug 09, 2007 72.36 79.34 71.61 75.83 1,751,500 -1.17(-1.52%)
Aug 08, 2007 73.70 77.91 73.70 77.00 1,535,297 +3.29(+4.46%)
Aug 07, 2007 73.40 74.90 71.45 73.71 1,528,793 +0.31(+0.42%)
Aug 06, 2007 72.50 73.45 70.19 73.40 1,564,389 +0.96(+1.33%)
Aug 03, 2007 72.37 74.23 71.66 72.44 1,839,788 -1.79(-2.41%)
Aug 02, 2007 72.48 74.70 72.01 74.23 1,432,700 +2.03(+2.81%)
Aug 01, 2007 70.06 73.03 69.66 72.20 1,615,579 +2.11(+3.01%)
Jul 31, 2007 70.83 73.05 70.00 70.09 1,222,900 -0.74(-1.04%)
Jul 30, 2007 69.85 71.45 69.58 70.83 1,120,326 +1.13(+1.62%)
Jul 27, 2007 69.08 71.96 69.08 69.70 1,782,331 -1.07(-1.51%)
Jul 26, 2007 70.76 72.14 68.83 70.77 2,019,665 -1.66(-2.29%)
Jul 25, 2007 73.60 74.48 71.32 72.43 1,206,282 -1.18(-1.60%)
Jul 24, 2007 74.75 76.20 73.20 73.61 1,392,800 -1.19(-1.59%)
Jul 23, 2007 76.68 76.99 74.80 74.80 656,700 -1.34(-1.76%)
Jul 20, 2007 77.00 77.70 75.50 76.14 1,137,200 -1.97(-2.52%)
Jul 19, 2007 77.36 78.43 77.10 78.11 720,310 +1.20(+1.56%)
Jul 18, 2007 76.58 77.05 75.25 76.91 1,104,100 -1.04(-1.33%)
Jul 17, 2007 79.00 79.20 77.27 77.95 1,009,800 -0.80(-1.02%)
Jul 16, 2007 78.65 79.84 78.52 78.75 990,560 +0.00(+0.00%)
Jul 13, 2007 77.50 78.79 76.52 78.75 869,900 +1.13(+1.46%)
Jul 12, 2007 76.35 77.62 75.83 77.62 936,600 +1.07(+1.40%)
Jul 11, 2007 76.44 76.79 75.31 76.55 831,400 -0.36(-0.47%)
Jul 10, 2007 79.27 79.67 76.77 76.91 1,233,627 -3.76(-4.66%)
Jul 09, 2007 80.65 80.86 79.61 80.67 789,700 +0.19(+0.24%)
Jul 06, 2007 80.31 80.81 79.60 80.48 716,100 +0.17(+0.21%)
Jul 05, 2007 80.20 82.11 80.00 80.31 1,001,700 +1.06(+1.34%)
Jul 03, 2007 78.93 79.70 78.65 79.25 826,100 +0.08(+0.10%)
Jul 02, 2007 76.82 79.17 75.95 79.17 1,320,600 +2.35(+3.06%)
Jun 29, 2007 78.36 79.16 76.32 76.82 1,564,100 -1.30(-1.66%)
Jun 28, 2007 79.57 80.39 78.12 78.12 1,121,200 -1.49(-1.87%)
Jun 27, 2007 77.55 79.95 74.28 79.61 1,606,486 +2.06(+2.66%)
Jun 26, 2007 77.85 78.17 76.90 77.55 1,044,000 -0.06(-0.08%)
Jun 25, 2007 78.43 79.55 77.11 77.61 1,821,000 -1.44(-1.82%)
Jun 22, 2007 79.10 79.66 78.14 79.05 1,359,345 -0.43(-0.54%)
Jun 21, 2007 79.91 80.00 77.74 79.48 1,572,875 -0.86(-1.07%)
Jun 20, 2007 82.69 82.69 80.34 80.34 1,202,300 -2.35(-2.84%)
Jun 19, 2007 82.65 82.86 81.53 82.69 940,000 +0.04(+0.05%)
Jun 18, 2007 82.66 83.30 82.49 82.65 1,166,300 -0.40(-0.48%)
Jun 15, 2007 82.65 83.60 82.60 83.05 1,147,400 +1.22(+1.49%)
Jun 14, 2007 82.62 83.09 81.59 81.83 772,900 -0.79(-0.96%)
Jun 13, 2007 81.13 83.11 80.82 82.62 1,334,200 +1.30(+1.60%)
Jun 12, 2007 81.90 82.74 81.17 81.32 990,800 -1.19(-1.44%)
Jun 11, 2007 83.58 84.00 82.48 82.51 876,100 -1.74(-2.07%)
Jun 08, 2007 83.98 84.68 83.14 84.25 895,700 +0.39(+0.47%)
Jun 07, 2007 87.05 87.05 81.95 83.86 1,405,700 -3.19(-3.66%)
Jun 06, 2007 87.30 87.79 85.89 87.05 1,695,198 -1.16(-1.32%)
Jun 05, 2007 89.75 90.68 88.06 88.21 1,542,200 -1.47(-1.64%)
Jun 04, 2007 89.48 90.66 89.07 89.68 710,600 +0.43(+0.48%)
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.