Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 67.83 67.95 67.10 67.13 3,744,686 -0.56(-0.83%)
Apr 27, 2007 67.35 67.77 67.15 67.69 3,340,971 +0.04(+0.06%)
Apr 26, 2007 67.87 68.18 67.59 67.65 3,804,706 -0.39(-0.57%)
Apr 25, 2007 67.91 68.05 67.21 68.04 3,872,802 +0.27(+0.40%)
Apr 24, 2007 68.07 68.25 67.57 67.77 5,322,149 -0.01(-0.01%)
Apr 23, 2007 67.55 68.04 67.48 67.78 6,091,257 +0.30(+0.44%)
Apr 20, 2007 68.49 68.49 67.10 67.48 7,625,573 +0.26(+0.39%)
Apr 19, 2007 67.00 67.30 66.20 67.22 4,943,936 +0.30(+0.45%)
Apr 18, 2007 67.08 67.33 66.14 66.92 7,113,686 +0.74(+1.12%)
Apr 17, 2007 65.99 66.19 65.45 66.18 4,762,930 +0.39(+0.59%)
Apr 16, 2007 65.54 65.85 65.19 65.79 4,239,291 +0.74(+1.14%)
Apr 13, 2007 64.74 65.08 64.41 65.05 3,631,100 +0.31(+0.48%)
Apr 12, 2007 63.93 64.82 63.65 64.74 4,129,923 +0.66(+1.03%)
Apr 11, 2007 64.40 64.50 63.70 64.08 6,784,569 -0.37(-0.57%)
Apr 10, 2007 65.01 65.10 64.23 64.45 8,322,478 -0.61(-0.94%)
Apr 09, 2007 65.00 65.17 64.75 65.06 3,928,975 +0.13(+0.20%)
Apr 05, 2007 64.77 65.03 64.60 64.93 4,147,700 +0.00(+0.00%)
Apr 04, 2007 65.48 65.54 64.64 64.93 7,150,800 -0.34(-0.52%)
Apr 03, 2007 65.23 65.50 65.11 65.27 4,352,864 +0.55(+0.85%)
Apr 02, 2007 65.03 65.40 64.65 64.72 4,150,900 -0.28(-0.43%)
Mar 30, 2007 64.86 65.20 64.31 65.00 5,052,050 +0.01(+0.02%)
Mar 29, 2007 65.51 65.81 64.90 64.99 4,849,482 -0.38(-0.58%)
Mar 28, 2007 65.95 66.03 64.86 65.37 3,946,500 -0.74(-1.12%)
Mar 27, 2007 66.19 66.40 65.92 66.11 4,106,527 -0.30(-0.45%)
Mar 26, 2007 67.20 67.30 65.93 66.41 7,351,700 -0.32(-0.48%)
Mar 23, 2007 65.88 66.90 65.65 66.73 3,403,500 +0.65(+0.98%)
Mar 22, 2007 66.14 66.50 65.66 66.08 3,109,100 -0.10(-0.15%)
Mar 21, 2007 65.49 66.48 65.40 66.18 3,931,975 +0.94(+1.44%)
Mar 20, 2007 65.28 65.34 64.76 65.24 2,640,100 +0.17(+0.26%)
Mar 19, 2007 65.38 65.65 64.93 65.07 3,345,300 +0.47(+0.73%)
Mar 16, 2007 64.64 64.79 64.03 64.60 5,468,200 +0.20(+0.31%)
Mar 15, 2007 64.66 64.85 64.11 64.40 3,967,880 -0.35(-0.54%)
Mar 14, 2007 64.46 64.89 63.59 64.75 4,775,800 +0.44(+0.68%)
Mar 13, 2007 65.35 65.20 64.28 64.31 4,101,300 -1.04(-1.59%)
Mar 12, 2007 64.65 65.47 64.49 65.35 2,535,300 +0.85(+1.32%)
Mar 09, 2007 64.80 65.00 64.18 64.50 2,560,100 -0.06(-0.09%)
Mar 08, 2007 64.61 64.89 64.41 64.56 2,445,300 +0.30(+0.47%)
Mar 07, 2007 64.17 64.55 64.00 64.26 4,072,600 +0.08(+0.12%)
Mar 06, 2007 63.83 64.27 63.60 64.18 4,864,600 +0.64(+1.01%)
Mar 05, 2007 63.75 64.45 63.45 63.54 5,177,800 -0.81(-1.26%)
Mar 02, 2007 64.70 65.01 64.30 64.35 5,194,700 -0.77(-1.18%)
Mar 01, 2007 64.68 65.33 64.07 65.12 7,019,909 -0.52(-0.79%)
Feb 28, 2007 65.51 66.32 65.09 65.64 6,182,800 +0.18(+0.27%)
Feb 27, 2007 66.25 66.80 64.75 65.46 6,964,300 -1.77(-2.63%)
Feb 26, 2007 67.80 68.20 66.85 67.23 3,182,756 -0.32(-0.47%)
Feb 23, 2007 67.25 67.59 67.01 67.55 2,619,000 +0.05(+0.07%)
Feb 22, 2007 67.51 68.06 67.06 67.50 3,133,700 -0.08(-0.12%)
Feb 21, 2007 68.00 68.03 67.50 67.58 4,555,100 -0.51(-0.75%)
Feb 20, 2007 68.84 69.00 67.98 68.09 6,113,500 -0.59(-0.86%)
Feb 16, 2007 69.27 69.49 68.38 68.68 3,320,400 -0.25(-0.36%)
Feb 15, 2007 68.51 69.35 68.26 68.93 5,398,800 +0.76(+1.11%)
Feb 14, 2007 67.35 68.44 67.10 68.17 3,796,977 +0.97(+1.44%)
Feb 13, 2007 67.05 67.45 67.00 67.20 3,017,132 +0.16(+0.24%)
Feb 12, 2007 67.59 67.59 66.78 67.04 4,108,295 -0.54(-0.80%)
Feb 09, 2007 68.15 68.45 67.44 67.58 2,040,900 -0.47(-0.69%)
Feb 08, 2007 68.51 68.73 67.84 68.05 3,006,300 -0.46(-0.67%)
Feb 07, 2007 68.41 68.75 68.08 68.51 2,882,300 +0.10(+0.15%)
Feb 06, 2007 68.03 68.60 67.80 68.41 3,606,400 +0.64(+0.94%)
Feb 05, 2007 67.99 68.64 67.41 67.77 3,531,900 -0.23(-0.34%)
Feb 02, 2007 68.75 68.75 67.83 68.00 4,539,400 -0.58(-0.85%)
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.