Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 80.89 81.14 80.77 81.09 374,700 +0.42(+0.52%)
Jun 28, 2007 80.76 80.81 80.57 80.67 436,800 -0.05(-0.06%)
Jun 27, 2007 81.02 81.01 80.68 80.72 218,600 -0.01(-0.01%)
Jun 26, 2007 80.75 80.80 80.58 80.73 141,000 +0.02(+0.02%)
Jun 25, 2007 80.64 80.78 80.55 80.71 253,200 +0.26(+0.32%)
Jun 22, 2007 80.11 80.46 80.03 80.45 246,000 +0.24(+0.30%)
Jun 21, 2007 80.35 80.42 80.19 80.21 276,700 -0.10(-0.12%)
Jun 20, 2007 80.47 80.49 80.27 80.31 152,900 -0.26(-0.32%)
Jun 19, 2007 80.42 80.68 80.32 80.57 460,100 +0.39(+0.49%)
Jun 18, 2007 80.19 80.29 80.01 80.18 413,500 -0.04(-0.05%)
Jun 15, 2007 79.95 80.22 79.87 80.22 594,800 +0.35(+0.44%)
Jun 14, 2007 79.85 80.05 79.78 79.87 207,300 +0.02(+0.03%)
Jun 13, 2007 79.63 79.92 79.60 79.85 514,600 +0.26(+0.33%)
Jun 12, 2007 79.86 79.93 79.52 79.59 698,800 -0.57(-0.71%)
Jun 11, 2007 80.17 80.32 80.12 80.16 198,300 -0.21(-0.26%)
Jun 08, 2007 80.09 80.38 80.08 80.37 409,900 +0.15(+0.19%)
Jun 07, 2007 80.71 80.73 80.21 80.22 472,221 -0.81(-1.00%)
Jun 06, 2007 80.99 81.13 80.99 81.03 266,800 +0.04(+0.05%)
Jun 05, 2007 81.16 81.20 80.92 80.99 351,500 -0.26(-0.32%)
Jun 04, 2007 81.22 81.28 81.12 81.25 139,200 +0.13(+0.16%)
Jun 01, 2007 81.33 81.33 81.08 81.12 230,212 -0.68(-0.83%)
May 31, 2007 81.90 81.91 81.64 81.80 235,100 -0.03(-0.04%)
May 30, 2007 81.93 82.04 81.81 81.83 245,600 +0.08(+0.10%)
May 29, 2007 81.91 81.93 81.75 81.75 152,800 -0.17(-0.21%)
May 25, 2007 81.89 82.01 81.86 81.92 183,900 -0.09(-0.11%)
May 24, 2007 81.90 82.01 81.71 82.01 153,279 +0.11(+0.13%)
May 23, 2007 82.10 82.11 81.85 81.90 228,100 -0.16(-0.19%)
May 22, 2007 82.20 82.26 82.00 82.06 217,000 -0.23(-0.28%)
May 21, 2007 82.16 82.29 82.10 82.29 222,000 +0.11(+0.13%)
May 18, 2007 82.34 82.42 82.13 82.18 236,400 -0.24(-0.29%)
May 17, 2007 82.54 82.58 82.38 82.42 263,500 -0.22(-0.27%)
May 16, 2007 82.67 82.72 82.61 82.64 191,300 -0.05(-0.06%)
May 15, 2007 82.83 82.85 82.57 82.69 168,400 -0.01(-0.01%)
May 14, 2007 82.83 82.85 82.70 82.70 142,400 -0.12(-0.14%)
May 11, 2007 83.09 83.13 82.78 82.82 178,000 -0.17(-0.20%)
May 10, 2007 82.85 83.01 82.81 82.99 153,100 +0.21(+0.25%)
May 09, 2007 83.02 83.05 82.77 82.78 201,600 -0.27(-0.33%)
May 08, 2007 83.13 83.13 83.03 83.05 158,900 +0.00(+0.00%)
May 07, 2007 83.01 83.05 82.95 83.05 104,500 +0.07(+0.08%)
May 04, 2007 82.94 83.00 82.89 82.98 144,800 +0.21(+0.25%)
May 03, 2007 82.80 82.87 82.66 82.77 113,500 -0.09(-0.11%)
May 02, 2007 82.99 82.99 82.86 82.86 167,000 -0.10(-0.12%)
May 01, 2007 83.04 83.08 82.77 82.96 158,900 -0.31(-0.37%)
Apr 30, 2007 83.08 83.29 83.07 83.27 171,500 +0.36(+0.43%)
Apr 27, 2007 82.97 82.99 82.86 82.91 180,000 +0.00(+0.00%)
Apr 26, 2007 83.10 83.11 82.89 82.91 307,600 -0.24(-0.29%)
Apr 25, 2007 83.17 83.30 83.11 83.15 537,400 -0.05(-0.06%)
Apr 24, 2007 83.11 83.30 83.10 83.20 660,500 +0.16(+0.19%)
Apr 23, 2007 82.92 83.12 82.84 83.04 90,500 +0.17(+0.21%)
Apr 20, 2007 82.98 82.98 82.82 82.87 88,800 -0.09(-0.11%)
Apr 19, 2007 83.07 83.09 82.85 82.96 153,600 -0.01(-0.01%)
Apr 18, 2007 82.87 83.03 82.87 82.97 252,500 +0.19(+0.23%)
Apr 17, 2007 82.59 82.80 82.59 82.78 1,080,400 +0.35(+0.42%)
Apr 16, 2007 82.47 82.50 82.37 82.43 262,300 +0.09(+0.11%)
Apr 13, 2007 82.53 82.53 82.28 82.34 139,100 -0.14(-0.17%)
Apr 12, 2007 82.53 82.57 82.43 82.48 111,200 +0.08(+0.10%)
Apr 11, 2007 82.58 82.62 82.40 82.40 150,700 -0.10(-0.12%)
Apr 10, 2007 82.50 82.57 82.47 82.50 97,600 +0.17(+0.21%)
Apr 09, 2007 82.39 82.40 82.30 82.33 198,900 -0.38(-0.46%)
Apr 05, 2007 82.82 82.91 82.71 82.71 161,200 -0.21(-0.25%)
Apr 04, 2007 82.92 83.00 82.82 82.92 182,300 +0.13(+0.16%)
Apr 03, 2007 82.79 82.84 82.75 82.79 257,400 -0.07(-0.08%)
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.