Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 156.88 157.10 154.30 155.10 183,000 +0.96(+0.62%)
Aug 30, 2007 153.09 155.46 152.40 154.14 212,900 -0.59(-0.38%)
Aug 29, 2007 151.25 154.83 149.58 154.73 356,800 +4.38(+2.91%)
Aug 28, 2007 156.32 156.90 150.01 150.35 311,700 -6.97(-4.43%)
Aug 27, 2007 158.50 160.20 157.00 157.32 232,600 -1.34(-0.84%)
Aug 24, 2007 160.20 160.20 155.03 158.66 269,700 -1.21(-0.76%)
Aug 23, 2007 160.65 162.00 158.90 159.87 545,300 -0.53(-0.33%)
Aug 22, 2007 160.50 163.44 158.10 160.40 807,300 +1.89(+1.19%)
Aug 21, 2007 157.48 159.45 156.00 158.51 269,100 +0.41(+0.26%)
Aug 20, 2007 161.58 161.58 154.55 158.10 366,000 -3.15(-1.95%)
Aug 17, 2007 158.00 163.01 156.80 161.25 1,009,200 +7.97(+5.20%)
Aug 16, 2007 144.75 154.30 139.20 153.28 1,015,300 +7.98(+5.49%)
Aug 15, 2007 142.66 150.64 142.66 145.30 717,800 -1.61(-1.10%)
Aug 14, 2007 154.50 155.70 144.56 146.91 1,530,500 -5.87(-3.84%)
Aug 13, 2007 160.57 168.75 152.10 152.78 786,200 -5.22(-3.30%)
Aug 10, 2007 153.00 162.67 150.05 158.00 789,700 +1.57(+1.00%)
Aug 09, 2007 158.95 163.90 151.40 156.43 751,200 -6.06(-3.73%)
Aug 08, 2007 158.95 164.99 158.95 162.49 595,600 +4.42(+2.80%)
Aug 07, 2007 155.00 159.10 154.20 158.07 571,787 +1.77(+1.13%)
Aug 06, 2007 151.03 156.30 150.50 156.30 517,100 +5.80(+3.85%)
Aug 03, 2007 151.25 157.95 149.91 150.50 784,300 -7.45(-4.72%)
Aug 02, 2007 155.37 160.30 155.27 157.95 471,800 +2.48(+1.60%)
Aug 01, 2007 159.80 160.80 153.40 155.47 816,000 -4.03(-2.53%)
Jul 31, 2007 165.50 167.05 159.21 159.50 458,900 -4.90(-2.98%)
Jul 30, 2007 162.50 165.87 159.61 164.40 619,500 +0.95(+0.58%)
Jul 27, 2007 164.61 166.50 161.11 163.45 465,900 -1.95(-1.18%)
Jul 26, 2007 166.85 166.98 161.50 165.40 553,900 -3.40(-2.01%)
Jul 25, 2007 168.50 169.64 166.80 168.80 487,400 +1.94(+1.16%)
Jul 24, 2007 171.00 171.00 164.62 166.86 790,600 -5.47(-3.17%)
Jul 23, 2007 173.00 174.60 171.01 172.33 424,900 +0.82(+0.48%)
Jul 20, 2007 173.52 174.10 168.86 171.51 753,100 -3.40(-1.94%)
Jul 19, 2007 178.65 179.97 172.12 174.91 1,370,600 +0.61(+0.35%)
Jul 18, 2007 165.00 174.62 164.98 174.30 1,449,900 +10.15(+6.18%)
Jul 17, 2007 166.70 167.69 163.07 164.15 517,000 -2.92(-1.75%)
Jul 16, 2007 168.80 169.44 166.32 167.07 365,400 -1.78(-1.05%)
Jul 13, 2007 167.05 169.60 166.10 168.85 332,200 +3.55(+2.15%)
Jul 12, 2007 165.50 166.48 164.47 165.30 359,700 +0.44(+0.27%)
Jul 11, 2007 163.79 164.86 162.85 164.86 333,600 +1.01(+0.62%)
Jul 10, 2007 164.32 164.42 162.02 163.85 420,068 -0.45(-0.27%)
Jul 09, 2007 166.00 166.10 163.62 164.30 200,900 -1.35(-0.81%)
Jul 06, 2007 164.50 165.75 163.70 165.65 130,200 +1.75(+1.07%)
Jul 05, 2007 166.25 166.29 163.11 163.90 211,300 -1.85(-1.12%)
Jul 03, 2007 165.50 167.10 164.57 165.75 155,600 +0.26(+0.16%)
Jul 02, 2007 158.05 166.23 157.65 165.49 600,200 +8.90(+5.68%)
Jun 29, 2007 158.90 159.50 155.30 156.59 480,100 -2.21(-1.39%)
Jun 28, 2007 159.25 160.00 158.20 158.80 203,400 -0.70(-0.44%)
Jun 27, 2007 155.99 159.59 155.42 159.50 316,900 +3.20(+2.05%)
Jun 26, 2007 155.40 157.90 154.03 156.30 584,100 +1.77(+1.15%)
Jun 25, 2007 155.41 157.49 153.93 154.53 267,500 -0.98(-0.63%)
Jun 22, 2007 156.81 159.60 153.29 155.51 1,890,100 -1.13(-0.72%)
Jun 21, 2007 157.67 157.95 153.55 156.64 444,800 -1.23(-0.78%)
Jun 20, 2007 161.61 162.62 157.61 157.87 479,000 -3.19(-1.98%)
Jun 19, 2007 160.15 161.60 157.95 161.06 428,000 +0.78(+0.49%)
Jun 18, 2007 158.00 160.60 157.31 160.28 395,800 +2.38(+1.51%)
Jun 15, 2007 158.22 159.10 156.99 157.90 247,100 +0.68(+0.43%)
Jun 14, 2007 157.02 158.53 156.83 157.22 287,200 +0.26(+0.17%)
Jun 13, 2007 156.30 157.52 154.81 156.96 408,800 +1.66(+1.07%)
Jun 12, 2007 153.50 158.00 153.50 155.30 892,000 +0.97(+0.63%)
Jun 11, 2007 152.67 154.66 151.85 154.33 303,800 +2.31(+1.52%)
Jun 08, 2007 149.36 152.21 148.10 152.02 520,500 +2.66(+1.78%)
Jun 07, 2007 151.25 151.70 149.04 149.36 369,200 -1.88(-1.24%)
Jun 06, 2007 151.20 152.80 151.07 151.24 254,500 -0.96(-0.63%)
Jun 05, 2007 152.60 155.42 151.60 152.20 249,100 -0.73(-0.48%)
Jun 04, 2007 152.40 153.30 151.53 152.93 215,000 -1.37(-0.89%)
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.