Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 88.32 88.94 87.42 87.81 333,000 -0.37(-0.42%)
Jun 28, 2007 87.54 88.96 86.95 88.18 336,400 +1.01(+1.16%)
Jun 27, 2007 85.90 87.21 85.50 87.17 341,200 +0.94(+1.09%)
Jun 26, 2007 87.11 87.53 86.12 86.23 339,400 -0.73(-0.84%)
Jun 25, 2007 88.21 89.22 86.74 86.96 368,600 -1.06(-1.20%)
Jun 22, 2007 88.91 88.91 87.60 88.02 574,600 -0.94(-1.06%)
Jun 21, 2007 88.50 89.05 87.20 88.96 344,500 -0.22(-0.25%)
Jun 20, 2007 89.55 91.29 89.18 89.18 704,400 -0.21(-0.23%)
Jun 19, 2007 88.38 89.61 87.53 89.39 366,000 +0.85(+0.96%)
Jun 18, 2007 89.09 89.10 88.28 88.54 243,400 -0.30(-0.34%)
Jun 15, 2007 89.57 89.95 88.74 88.84 563,500 +0.23(+0.26%)
Jun 14, 2007 87.99 88.96 87.99 88.61 333,300 +0.63(+0.72%)
Jun 13, 2007 86.11 88.13 86.06 87.98 454,300 +1.96(+2.28%)
Jun 12, 2007 86.40 87.54 86.02 86.02 490,200 -1.03(-1.18%)
Jun 11, 2007 85.10 87.46 84.62 87.05 508,010 +2.03(+2.39%)
Jun 08, 2007 84.04 85.20 84.04 85.02 542,700 +0.99(+1.18%)
Jun 07, 2007 86.15 87.25 83.83 84.03 710,100 -2.58(-2.98%)
Jun 06, 2007 87.96 88.14 85.90 86.61 858,800 -2.17(-2.44%)
Jun 05, 2007 88.76 89.00 88.01 88.78 387,500 +0.02(+0.02%)
Jun 04, 2007 87.63 88.85 87.48 88.76 437,800 +0.76(+0.86%)
Jun 01, 2007 87.90 88.45 87.05 88.00 498,900 +0.13(+0.15%)
May 31, 2007 86.97 88.09 86.90 87.87 731,900 +1.30(+1.50%)
May 30, 2007 86.00 86.57 84.82 86.57 632,900 +0.57(+0.66%)
May 29, 2007 85.00 86.39 85.00 86.00 687,100 +0.65(+0.76%)
May 25, 2007 83.10 85.55 82.84 85.35 1,672,600 +2.53(+3.05%)
May 24, 2007 83.27 84.18 82.28 82.82 682,000 -0.62(-0.74%)
May 23, 2007 82.76 83.70 82.29 83.44 528,800 +0.43(+0.52%)
May 22, 2007 81.00 83.41 81.00 83.01 690,900 +1.82(+2.24%)
May 21, 2007 80.66 81.33 80.64 81.19 394,400 +0.38(+0.47%)
May 18, 2007 80.50 81.00 79.99 80.81 364,000 +0.36(+0.45%)
May 17, 2007 79.65 80.80 79.62 80.45 550,500 +0.38(+0.47%)
May 16, 2007 80.10 80.22 78.64 80.07 714,000 +0.07(+0.09%)
May 15, 2007 79.41 80.18 79.29 80.00 645,100 +0.59(+0.74%)
May 14, 2007 80.01 80.11 79.03 79.41 1,274,500 -0.60(-0.75%)
May 11, 2007 79.30 80.08 79.25 80.01 575,700 +0.88(+1.11%)
May 10, 2007 79.55 79.74 78.91 79.13 432,400 -0.88(-1.10%)
May 09, 2007 79.10 80.19 78.86 80.01 533,300 +0.52(+0.65%)
May 08, 2007 78.03 79.57 77.97 79.49 544,700 +0.87(+1.11%)
May 07, 2007 78.09 79.50 77.93 78.62 553,000 +0.53(+0.68%)
May 04, 2007 78.42 78.57 77.65 78.09 779,182 -0.33(-0.42%)
May 03, 2007 78.98 80.34 78.10 78.42 1,488,500 +0.53(+0.68%)
May 02, 2007 75.00 79.31 74.50 77.89 2,851,873 +6.91(+9.74%)
May 01, 2007 70.78 71.32 70.73 70.98 590,300 +0.10(+0.14%)
Apr 30, 2007 71.05 71.40 70.68 70.88 516,800 -0.17(-0.24%)
Apr 27, 2007 69.96 71.07 69.88 71.05 516,800 +0.98(+1.40%)
Apr 26, 2007 71.09 71.09 69.93 70.07 309,000 -1.01(-1.42%)
Apr 25, 2007 70.50 71.17 70.29 71.08 440,100 +0.78(+1.11%)
Apr 24, 2007 70.54 70.94 70.14 70.30 257,600 -0.24(-0.34%)
Apr 23, 2007 69.40 70.77 69.40 70.54 637,800 +0.83(+1.19%)
Apr 20, 2007 69.43 69.75 69.29 69.71 315,500 +0.60(+0.87%)
Apr 19, 2007 69.46 69.56 68.96 69.11 415,900 -0.63(-0.90%)
Apr 18, 2007 70.25 70.49 69.74 69.74 252,200 -0.64(-0.91%)
Apr 17, 2007 70.53 70.87 70.25 70.38 128,500 -0.42(-0.59%)
Apr 16, 2007 70.35 70.90 70.28 70.80 403,900 +0.80(+1.14%)
Apr 13, 2007 69.95 70.12 69.86 70.00 180,500 -0.01(-0.01%)
Apr 12, 2007 69.79 70.16 69.47 70.01 270,100 -0.03(-0.04%)
Apr 11, 2007 70.00 70.18 69.63 70.04 244,300 +0.04(+0.06%)
Apr 10, 2007 70.01 70.26 69.85 70.00 317,300 +0.05(+0.07%)
Apr 09, 2007 69.96 70.28 69.69 69.95 305,600 +0.06(+0.09%)
Apr 05, 2007 69.85 70.09 69.76 69.89 281,800 -0.17(-0.24%)
Apr 04, 2007 70.15 70.33 68.28 70.06 412,700 -0.20(-0.28%)
Apr 03, 2007 70.39 70.39 70.14 70.26 335,700 +0.05(+0.07%)
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.