Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 82.25 82.32 79.08 79.09 3,511,706 -2.91(-3.55%)
Apr 27, 2007 82.10 82.48 81.67 82.00 1,288,832 -0.32(-0.39%)
Apr 26, 2007 81.70 82.81 81.70 82.32 1,226,700 -0.11(-0.13%)
Apr 25, 2007 81.80 82.70 81.70 82.43 1,771,304 +0.92(+1.13%)
Apr 24, 2007 82.45 82.46 81.06 81.51 1,974,600 -1.38(-1.66%)
Apr 23, 2007 83.15 83.64 82.65 82.89 1,901,600 -0.30(-0.36%)
Apr 20, 2007 82.35 83.21 81.90 83.19 3,639,400 +2.42(+3.00%)
Apr 19, 2007 80.86 81.61 80.21 80.77 3,241,900 -0.10(-0.12%)
Apr 18, 2007 81.35 83.19 80.57 80.87 5,984,286 -0.95(-1.16%)
Apr 17, 2007 82.11 82.85 81.56 81.82 2,762,400 -0.30(-0.37%)
Apr 16, 2007 81.50 82.75 81.42 82.12 3,018,016 +0.90(+1.11%)
Apr 13, 2007 84.00 84.00 80.88 81.22 3,394,504 -2.53(-3.02%)
Apr 12, 2007 83.44 84.54 80.82 83.75 3,243,707 +0.32(+0.38%)
Apr 11, 2007 83.33 83.77 82.25 83.43 2,790,200 +0.31(+0.37%)
Apr 10, 2007 83.03 83.52 82.39 83.12 1,738,000 +0.43(+0.52%)
Apr 09, 2007 84.15 84.29 82.10 82.69 3,030,800 -1.37(-1.63%)
Apr 05, 2007 83.29 84.10 83.10 84.06 1,473,300 +0.57(+0.68%)
Apr 04, 2007 83.47 83.99 83.09 83.49 1,589,900 -0.18(-0.22%)
Apr 03, 2007 83.40 84.70 83.26 83.67 2,785,800 +0.66(+0.80%)
Apr 02, 2007 82.25 83.01 81.43 83.01 2,413,000 +0.85(+1.03%)
Mar 30, 2007 82.17 83.43 81.42 82.16 2,614,890 +0.89(+1.10%)
Mar 29, 2007 81.00 82.04 80.75 81.27 2,325,074 +0.67(+0.83%)
Mar 28, 2007 81.74 81.74 80.10 80.60 1,989,400 -1.25(-1.53%)
Mar 27, 2007 82.40 82.77 81.39 81.85 1,731,000 -1.09(-1.31%)
Mar 26, 2007 81.80 82.94 80.81 82.94 2,026,900 +0.71(+0.86%)
Mar 23, 2007 82.33 82.49 80.73 82.23 1,534,800 +0.78(+0.96%)
Mar 22, 2007 81.29 81.88 80.70 81.45 1,565,493 +0.02(+0.02%)
Mar 21, 2007 80.45 81.65 79.73 81.43 2,083,400 +1.63(+2.04%)
Mar 20, 2007 80.06 80.49 79.40 79.80 2,169,709 -0.60(-0.75%)
Mar 19, 2007 79.73 80.83 79.70 80.40 1,348,900 +0.93(+1.17%)
Mar 16, 2007 79.76 80.13 79.40 79.47 2,055,800 -0.26(-0.33%)
Mar 15, 2007 78.25 79.95 77.73 79.73 2,322,472 +1.23(+1.57%)
Mar 14, 2007 80.00 80.26 76.72 78.50 3,743,100 -1.76(-2.19%)
Mar 13, 2007 81.53 81.43 80.00 80.26 2,406,900 -1.27(-1.56%)
Mar 12, 2007 81.46 81.99 80.66 81.53 1,951,300 +1.22(+1.52%)
Mar 09, 2007 81.45 81.54 80.03 80.31 1,929,700 -0.55(-0.68%)
Mar 08, 2007 80.40 81.70 80.00 80.86 4,168,100 +3.21(+4.13%)
Mar 07, 2007 77.50 78.40 77.24 77.65 1,949,100 +0.06(+0.08%)
Mar 06, 2007 77.81 78.33 76.50 77.59 3,860,600 +0.09(+0.12%)
Mar 05, 2007 77.88 79.05 77.21 77.50 2,377,900 -1.31(-1.66%)
Mar 02, 2007 79.94 80.70 78.81 78.81 1,967,700 -1.14(-1.43%)
Mar 01, 2007 79.27 80.91 77.50 79.95 3,195,495 -1.06(-1.31%)
Feb 28, 2007 80.75 81.70 79.81 81.01 2,682,800 +0.73(+0.91%)
Feb 27, 2007 81.75 82.20 79.52 80.28 3,975,400 -2.72(-3.28%)
Feb 26, 2007 84.68 84.68 82.70 83.00 2,504,485 -1.05(-1.25%)
Feb 23, 2007 83.98 84.61 83.25 84.05 3,191,900 +0.66(+0.79%)
Feb 22, 2007 84.60 85.26 82.14 83.39 6,829,900 -2.96(-3.43%)
Feb 21, 2007 86.22 87.18 85.58 86.35 2,106,600 +0.03(+0.03%)
Feb 20, 2007 85.60 86.75 85.07 86.32 1,358,200 +1.07(+1.26%)
Feb 16, 2007 85.60 85.61 84.80 85.25 1,344,300 -0.61(-0.71%)
Feb 15, 2007 84.75 85.92 84.15 85.86 2,213,000 +1.27(+1.50%)
Feb 14, 2007 83.44 84.92 83.12 84.59 1,624,962 +1.25(+1.50%)
Feb 13, 2007 82.85 83.58 82.75 83.34 1,028,947 +0.86(+1.04%)
Feb 12, 2007 82.86 83.50 82.45 82.48 968,556 -0.37(-0.45%)
Feb 09, 2007 83.38 84.22 82.15 82.85 1,388,000 -0.60(-0.72%)
Feb 08, 2007 83.62 83.93 82.27 83.45 2,763,400 -0.97(-1.15%)
Feb 07, 2007 85.00 85.68 84.21 84.42 1,917,200 -0.28(-0.33%)
Feb 06, 2007 83.70 84.96 83.60 84.70 1,382,500 +1.29(+1.55%)
Feb 05, 2007 83.85 84.10 83.06 83.41 1,554,000 -0.29(-0.35%)
Feb 02, 2007 84.99 85.48 82.76 83.70 3,207,000 -1.07(-1.26%)
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.