Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 80.13 80.13 80.04 80.07 948,300 -0.05(-0.06%)
May 30, 2007 80.11 80.14 80.07 80.12 466,300 +0.06(+0.07%)
May 29, 2007 80.10 80.12 80.06 80.06 311,100 -0.08(-0.10%)
May 25, 2007 80.06 80.15 80.05 80.14 1,649,800 +0.05(+0.06%)
May 24, 2007 80.11 80.12 80.02 80.09 844,700 +0.03(+0.04%)
May 23, 2007 80.10 80.13 80.06 80.06 642,200 -0.02(-0.02%)
May 22, 2007 80.07 80.11 80.04 80.08 1,016,600 +0.02(+0.02%)
May 21, 2007 80.04 80.11 80.04 80.06 852,300 +0.02(+0.02%)
May 18, 2007 80.10 80.10 80.03 80.04 859,700 -0.08(-0.10%)
May 17, 2007 80.14 80.15 80.09 80.12 394,500 -0.05(-0.06%)
May 16, 2007 80.14 80.19 80.04 80.17 1,348,000 +0.08(+0.10%)
May 15, 2007 80.15 80.16 80.08 80.09 947,000 +0.02(+0.02%)
May 14, 2007 80.13 80.15 80.07 80.07 280,100 -0.06(-0.07%)
May 11, 2007 80.22 80.22 80.09 80.13 1,229,700 -0.03(-0.04%)
May 10, 2007 80.11 80.16 80.10 80.16 458,000 +0.07(+0.09%)
May 09, 2007 80.15 80.18 80.08 80.09 547,900 -0.06(-0.07%)
May 08, 2007 80.15 80.17 80.11 80.15 311,100 +0.04(+0.05%)
May 07, 2007 80.12 80.15 80.10 80.11 917,000 +0.00(+0.00%)
May 04, 2007 80.12 80.14 80.09 80.11 272,565 +0.04(+0.05%)
May 03, 2007 80.09 80.11 80.04 80.07 322,400 -0.06(-0.07%)
May 02, 2007 80.13 80.15 80.08 80.13 240,900 +0.04(+0.05%)
May 01, 2007 80.19 80.20 80.07 80.09 352,500 -0.32(-0.40%)
Apr 30, 2007 80.36 80.45 80.34 80.41 266,000 +0.06(+0.07%)
Apr 27, 2007 80.36 80.37 80.30 80.35 267,400 +0.03(+0.04%)
Apr 26, 2007 80.38 80.38 80.28 80.32 1,356,200 -0.06(-0.07%)
Apr 25, 2007 80.38 80.41 80.36 80.38 847,200 -0.03(-0.04%)
Apr 24, 2007 80.33 80.41 80.32 80.41 264,000 +0.07(+0.09%)
Apr 23, 2007 80.29 80.35 80.10 80.34 1,900,628 +0.06(+0.07%)
Apr 20, 2007 80.26 80.30 80.23 80.28 293,200 -0.02(-0.02%)
Apr 19, 2007 80.30 80.34 80.26 80.30 223,200 +0.00(+0.00%)
Apr 18, 2007 80.24 80.30 80.23 80.30 977,800 +0.11(+0.14%)
Apr 17, 2007 80.17 80.20 80.13 80.19 397,950 +0.13(+0.16%)
Apr 16, 2007 80.10 80.13 80.05 80.06 285,500 -0.01(-0.01%)
Apr 13, 2007 80.11 80.14 80.02 80.07 261,100 -0.04(-0.05%)
Apr 12, 2007 80.10 80.12 80.03 80.11 374,300 -0.01(-0.01%)
Apr 11, 2007 80.16 80.18 80.06 80.12 773,900 +0.00(+0.00%)
Apr 10, 2007 80.07 80.14 80.06 80.12 780,300 +0.10(+0.12%)
Apr 09, 2007 80.04 80.06 80.01 80.02 356,200 -0.18(-0.22%)
Apr 05, 2007 80.20 80.23 80.15 80.20 271,900 -0.03(-0.04%)
Apr 04, 2007 80.21 80.25 80.17 80.23 405,258 +0.05(+0.06%)
Apr 03, 2007 80.16 80.20 80.12 80.18 419,100 +0.00(+0.00%)
Apr 02, 2007 80.17 80.19 80.12 80.18 313,900 -0.28(-0.35%)
Mar 30, 2007 80.47 80.57 80.37 80.46 464,700 +0.00(+0.00%)
Mar 29, 2007 80.48 80.48 80.43 80.46 335,200 -0.04(-0.05%)
Mar 28, 2007 80.50 80.60 80.49 80.50 429,300 +0.04(+0.05%)
Mar 27, 2007 80.44 80.48 80.41 80.46 427,900 +0.01(+0.01%)
Mar 26, 2007 80.41 80.48 80.36 80.45 524,300 +0.08(+0.10%)
Mar 23, 2007 80.44 80.48 80.36 80.37 288,700 -0.05(-0.06%)
Mar 22, 2007 80.45 80.49 80.38 80.42 382,000 -0.08(-0.10%)
Mar 21, 2007 80.36 80.51 80.34 80.50 414,300 +0.13(+0.16%)
Mar 20, 2007 80.40 80.40 80.34 80.37 619,300 +0.07(+0.09%)
Mar 19, 2007 80.32 80.32 80.28 80.30 238,500 -0.07(-0.09%)
Mar 16, 2007 80.33 80.38 80.31 80.37 842,300 -0.01(-0.01%)
Mar 15, 2007 80.38 80.39 80.34 80.38 598,600 -0.02(-0.02%)
Mar 14, 2007 80.35 80.47 80.35 80.40 622,800 +0.02(+0.02%)
Mar 13, 2007 80.27 80.42 80.33 80.38 887,300 +0.11(+0.14%)
Mar 12, 2007 80.27 80.29 80.22 80.27 361,900 +0.07(+0.09%)
Mar 09, 2007 80.19 80.22 80.15 80.20 555,100 -0.14(-0.17%)
Mar 08, 2007 80.30 80.35 80.26 80.34 365,500 +0.00(+0.00%)
Mar 07, 2007 80.29 80.36 80.25 80.34 387,000 +0.08(+0.10%)
Mar 06, 2007 80.24 80.34 80.20 80.26 512,300 -0.07(-0.09%)
Mar 05, 2007 80.37 80.37 80.24 80.33 1,418,300 +0.03(+0.04%)
Mar 02, 2007 80.25 80.32 80.23 80.30 974,400 +0.08(+0.10%)
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.