Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 77.04 79.70 77.87 78.80 11,028,288 +1.76(+2.28%)
Jul 30, 2007 76.99 77.75 75.67 77.04 6,763,897 +1.02(+1.34%)
Jul 27, 2007 78.70 79.98 75.25 76.02 12,451,665 -2.27(-2.90%)
Jul 26, 2007 79.48 80.83 76.80 78.29 11,700,686 -2.21(-2.75%)
Jul 25, 2007 82.02 82.06 79.56 80.50 9,407,105 -1.16(-1.42%)
Jul 24, 2007 81.82 82.37 80.91 81.66 8,272,912 -0.34(-0.41%)
Jul 23, 2007 82.47 82.99 81.39 82.00 10,070,480 -1.20(-1.44%)
Jul 20, 2007 79.75 83.20 78.26 83.20 38,719,984 -3.78(-4.35%)
Jul 19, 2007 86.76 87.00 85.63 86.98 6,257,036 +0.75(+0.87%)
Jul 18, 2007 85.98 86.98 84.83 86.23 7,012,454 -0.24(-0.28%)
Jul 17, 2007 86.25 87.00 85.99 86.47 5,677,600 +0.57(+0.66%)
Jul 16, 2007 85.97 86.49 85.26 85.90 6,032,770 +0.77(+0.90%)
Jul 13, 2007 84.90 85.90 84.67 85.13 6,335,500 +1.04(+1.24%)
Jul 12, 2007 82.98 84.15 82.17 84.09 7,162,075 +1.92(+2.34%)
Jul 11, 2007 81.40 82.58 81.22 82.17 6,648,900 +0.95(+1.17%)
Jul 10, 2007 80.35 81.84 80.00 81.22 10,011,922 +1.39(+1.74%)
Jul 09, 2007 79.24 80.79 79.08 79.83 6,433,300 +1.02(+1.29%)
Jul 06, 2007 77.49 79.14 77.60 78.81 4,731,900 +1.32(+1.70%)
Jul 05, 2007 78.00 78.38 77.16 77.49 4,410,300 -0.50(-0.64%)
Jul 03, 2007 78.87 79.19 77.60 77.99 6,266,966 -2.46(-3.06%)
Jul 02, 2007 78.60 80.87 78.51 80.45 4,866,925 +2.15(+2.75%)
Jun 29, 2007 79.09 79.35 77.53 78.30 7,513,400 -0.79(-1.00%)
Jun 28, 2007 79.51 79.63 78.65 79.09 4,736,600 -0.42(-0.53%)
Jun 27, 2007 80.02 80.29 78.44 79.51 7,854,800 -0.78(-0.97%)
Jun 26, 2007 80.80 81.14 80.20 80.29 5,537,900 -0.41(-0.51%)
Jun 25, 2007 80.65 81.58 80.15 80.70 4,386,500 -0.20(-0.25%)
Jun 22, 2007 81.47 81.99 80.77 80.90 5,134,200 -0.57(-0.70%)
Jun 21, 2007 81.38 81.63 80.22 81.47 5,261,373 +0.09(+0.11%)
Jun 20, 2007 82.88 82.89 81.26 81.38 4,162,500 -1.11(-1.35%)
Jun 19, 2007 81.85 82.80 81.58 82.49 4,052,300 +0.64(+0.78%)
Jun 18, 2007 81.11 82.13 81.06 81.85 4,548,400 +0.74(+0.91%)
Jun 15, 2007 81.55 81.60 81.00 81.11 5,901,000 +0.38(+0.47%)
Jun 14, 2007 79.48 81.00 79.48 80.73 6,189,500 +0.80(+1.00%)
Jun 13, 2007 78.46 79.97 78.01 79.93 7,961,800 +1.85(+2.37%)
Jun 12, 2007 78.30 79.33 78.02 78.08 4,579,300 -0.67(-0.85%)
Jun 11, 2007 78.52 79.46 78.06 78.75 3,692,752 +0.23(+0.29%)
Jun 08, 2007 77.20 78.58 77.05 78.52 5,266,945 +1.21(+1.57%)
Jun 07, 2007 78.55 79.28 77.10 77.31 6,367,948 -1.37(-1.74%)
Jun 06, 2007 78.12 79.12 78.00 78.68 5,394,037 +0.03(+0.04%)
Jun 05, 2007 78.12 78.88 77.80 78.65 3,480,865 +0.36(+0.46%)
Jun 04, 2007 77.99 78.41 77.51 78.29 3,212,700 +0.15(+0.19%)
Jun 01, 2007 78.58 79.46 77.74 78.14 6,532,040 -0.44(-0.56%)
May 31, 2007 78.48 78.89 77.88 78.58 5,738,020 +0.10(+0.13%)
May 30, 2007 75.02 78.64 75.30 78.48 8,529,574 +2.73(+3.60%)
May 29, 2007 75.90 76.31 75.28 75.75 3,813,457 +0.04(+0.05%)
May 25, 2007 75.37 76.59 75.35 75.71 3,337,402 +0.28(+0.37%)
May 24, 2007 76.03 76.98 75.08 75.43 6,316,094 -0.60(-0.79%)
May 23, 2007 75.95 77.25 75.81 76.03 5,682,658 +0.52(+0.69%)
May 22, 2007 74.85 75.73 74.78 75.51 4,170,000 +0.66(+0.88%)
May 21, 2007 74.76 75.26 74.32 74.85 4,445,700 +0.08(+0.11%)
May 18, 2007 74.84 75.25 74.47 74.77 5,199,400 -0.07(-0.09%)
May 17, 2007 75.95 75.20 73.85 74.84 7,426,300 -1.11(-1.46%)
May 16, 2007 76.50 76.79 75.13 75.95 5,897,425 -0.06(-0.08%)
May 15, 2007 76.10 76.84 75.79 76.01 5,614,050 -0.29(-0.38%)
May 14, 2007 74.88 76.46 74.60 76.30 8,043,340 +1.42(+1.90%)
May 11, 2007 74.10 75.00 73.85 74.88 5,549,083 +1.07(+1.45%)
May 10, 2007 74.51 74.90 73.41 73.81 4,533,720 -0.94(-1.26%)
May 09, 2007 73.40 74.76 73.30 74.75 5,651,827 +1.32(+1.80%)
May 08, 2007 72.67 73.85 72.24 73.43 4,548,500 +0.76(+1.05%)
May 07, 2007 73.10 73.42 72.38 72.67 3,632,388 -0.43(-0.59%)
May 04, 2007 73.55 74.18 72.83 73.10 3,468,648 -0.26(-0.35%)
May 03, 2007 73.31 73.69 72.89 73.36 4,349,402 -0.04(-0.05%)
May 02, 2007 73.31 74.29 73.15 73.40 4,313,488 +0.16(+0.22%)
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.