Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 69.99 70.06 69.12 69.23 5,039,071 -0.76(-1.08%)
Apr 27, 2007 70.17 70.24 69.44 69.99 4,737,285 -0.18(-0.25%)
Apr 26, 2007 70.38 71.16 70.01 70.17 6,499,078 -0.32(-0.45%)
Apr 25, 2007 70.46 70.54 69.05 70.49 10,404,385 +0.76(+1.09%)
Apr 24, 2007 70.65 70.69 69.51 69.73 7,730,230 +0.02(+0.03%)
Apr 23, 2007 70.05 70.16 69.47 69.71 6,581,030 +0.26(+0.38%)
Apr 20, 2007 69.81 70.07 69.28 69.45 8,107,230 +0.22(+0.32%)
Apr 19, 2007 69.60 70.54 69.06 69.23 8,317,385 -0.66(-0.95%)
Apr 18, 2007 67.34 70.11 67.25 69.89 12,748,045 +2.55(+3.79%)
Apr 17, 2007 67.22 67.85 67.04 67.34 5,274,568 +0.10(+0.15%)
Apr 16, 2007 67.75 67.95 66.95 67.23 5,034,206 -0.54(-0.79%)
Apr 13, 2007 67.82 67.82 67.14 67.77 4,077,640 +0.13(+0.20%)
Apr 12, 2007 66.99 67.64 66.55 67.63 3,539,871 +0.66(+0.98%)
Apr 11, 2007 67.67 67.74 66.74 66.98 4,653,790 -0.65(-0.96%)
Apr 10, 2007 66.96 67.65 66.96 67.63 3,842,131 +0.60(+0.90%)
Apr 09, 2007 67.72 67.72 67.02 67.02 4,238,399 -0.35(-0.52%)
Apr 05, 2007 67.15 67.55 67.15 67.37 4,026,806 +0.17(+0.25%)
Apr 04, 2007 66.93 67.46 66.85 67.20 3,432,624 +0.28(+0.41%)
Apr 03, 2007 66.50 67.18 66.32 66.93 5,280,330 +0.80(+1.20%)
Apr 02, 2007 66.18 66.26 65.57 66.13 4,621,061 -0.06(-0.09%)
Mar 30, 2007 66.72 67.05 66.00 66.19 6,162,990 -0.63(-0.95%)
Mar 29, 2007 67.08 67.40 66.38 66.82 4,728,589 +0.23(+0.35%)
Mar 28, 2007 67.21 67.31 66.26 66.59 6,041,149 -0.80(-1.18%)
Mar 27, 2007 67.45 67.75 67.00 67.39 3,610,417 -0.23(-0.34%)
Mar 26, 2007 67.66 67.70 66.88 67.62 4,396,445 -0.11(-0.16%)
Mar 23, 2007 66.85 67.98 66.85 67.73 3,095,751 +0.31(+0.45%)
Mar 22, 2007 67.30 67.60 66.91 67.43 4,784,132 -0.17(-0.25%)
Mar 21, 2007 67.12 67.71 66.59 67.60 5,682,096 +0.48(+0.71%)
Mar 20, 2007 67.24 67.69 67.02 67.12 4,682,314 -0.12(-0.18%)
Mar 19, 2007 67.37 67.71 66.93 67.24 4,793,183 +0.24(+0.36%)
Mar 16, 2007 67.78 67.78 66.76 67.00 7,811,154 -0.77(-1.14%)
Mar 15, 2007 66.99 67.79 66.68 67.78 4,720,039 +0.79(+1.18%)
Mar 14, 2007 66.59 67.22 65.91 66.99 5,410,491 +0.39(+0.59%)
Mar 13, 2007 67.89 67.82 66.59 66.59 7,049,261 -1.30(-1.92%)
Mar 12, 2007 66.83 68.39 66.26 67.89 8,011,434 +1.26(+1.89%)
Mar 09, 2007 66.78 67.07 66.36 66.64 3,787,841 +0.46(+0.70%)
Mar 08, 2007 66.24 66.76 65.97 66.18 3,776,557 +0.13(+0.20%)
Mar 07, 2007 65.38 66.44 65.38 66.04 6,992,844 +0.66(+1.01%)
Mar 06, 2007 65.53 65.53 64.81 65.38 4,462,154 +0.60(+0.92%)
Mar 05, 2007 64.74 65.65 64.31 64.78 5,087,708 -0.01(-0.01%)
Mar 02, 2007 65.42 65.91 64.78 64.79 5,785,662 -0.61(-0.93%)
Mar 01, 2007 64.47 66.11 63.96 65.40 6,920,229 +0.44(+0.68%)
Feb 28, 2007 65.07 65.82 64.06 64.96 8,167,923 +0.04(+0.07%)
Feb 27, 2007 65.51 66.03 63.46 64.92 7,983,762 -1.29(-1.95%)
Feb 26, 2007 67.36 67.55 65.93 66.20 6,095,520 -1.01(-1.50%)
Feb 23, 2007 67.16 67.63 67.00 67.21 3,145,497 -0.22(-0.33%)
Feb 22, 2007 67.82 68.44 67.20 67.43 4,266,845 -0.28(-0.42%)
Feb 21, 2007 67.77 68.49 67.04 67.72 6,678,254 -0.04(-0.07%)
Feb 20, 2007 68.12 68.26 66.88 67.76 5,094,961 +0.06(+0.09%)
Feb 16, 2007 68.48 68.49 67.55 67.70 6,105,894 -0.57(-0.84%)
Feb 15, 2007 67.02 68.34 66.90 68.27 7,659,501 +1.32(+1.97%)
Feb 14, 2007 66.47 67.13 66.46 66.96 5,192,691 +0.48(+0.73%)
Feb 13, 2007 66.41 66.53 65.74 66.47 4,043,007 +0.07(+0.10%)
Feb 12, 2007 66.67 66.92 66.09 66.41 4,633,152 -0.60(-0.89%)
Feb 09, 2007 66.52 67.22 66.28 67.00 5,752,887 +0.36(+0.54%)
Feb 08, 2007 148.89 67.27 65.92 66.64 6,925,279 -0.62(-0.92%)
Feb 07, 2007 67.44 67.89 66.78 67.26 3,779,378 -0.47(-0.69%)
Feb 06, 2007 67.75 67.75 66.93 67.73 4,730,536 +0.19(+0.29%)
Feb 05, 2007 67.34 68.06 67.23 67.54 4,068,178 +0.50(+0.74%)
Feb 02, 2007 67.78 68.10 66.96 67.04 6,848,310 -0.74(-1.10%)
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.