Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 67.84 68.15 67.32 67.32 3,702,277 -0.40(-0.59%)
Apr 27, 2007 67.45 67.94 67.22 67.72 2,780,750 -0.30(-0.44%)
Apr 26, 2007 68.18 68.39 67.77 68.02 3,547,558 -0.98(-1.42%)
Apr 25, 2007 68.57 69.05 68.43 69.00 4,139,951 +1.24(+1.83%)
Apr 24, 2007 68.79 68.82 67.71 67.76 4,165,726 -0.98(-1.43%)
Apr 23, 2007 69.02 69.75 68.68 68.74 3,262,731 +0.07(+0.10%)
Apr 20, 2007 68.52 68.79 68.19 68.67 3,833,784 +0.02(+0.03%)
Apr 19, 2007 68.07 68.73 68.06 68.65 4,116,643 -0.29(-0.42%)
Apr 18, 2007 68.92 69.14 68.74 68.94 3,465,825 -0.07(-0.10%)
Apr 17, 2007 69.50 69.58 68.86 69.01 4,306,800 +0.25(+0.36%)
Apr 16, 2007 68.88 68.91 68.42 68.76 3,642,476 +0.35(+0.51%)
Apr 13, 2007 68.37 68.61 68.06 68.41 4,862,498 +1.00(+1.48%)
Apr 12, 2007 66.34 67.41 66.17 67.41 3,803,582 +1.41(+2.14%)
Apr 11, 2007 66.41 66.75 65.85 66.00 3,824,938 +0.18(+0.27%)
Apr 10, 2007 65.48 65.84 65.42 65.82 2,546,900 +0.98(+1.51%)
Apr 09, 2007 64.91 65.59 64.74 64.84 1,581,100 -0.41(-0.63%)
Apr 05, 2007 65.38 65.64 65.20 65.25 2,289,550 +0.16(+0.25%)
Apr 04, 2007 64.62 65.09 64.42 65.09 2,420,600 -0.09(-0.14%)
Apr 03, 2007 65.07 65.30 64.78 65.18 3,027,600 +0.14(+0.22%)
Apr 02, 2007 65.36 65.39 64.76 65.04 2,716,834 +0.29(+0.45%)
Mar 30, 2007 65.22 65.22 64.63 64.75 4,328,100 -1.00(-1.52%)
Mar 29, 2007 65.75 65.86 65.32 65.75 5,214,414 +1.05(+1.62%)
Mar 28, 2007 65.26 65.40 64.66 64.70 6,283,104 +0.45(+0.70%)
Mar 27, 2007 64.19 64.45 63.92 64.25 3,226,400 -0.14(-0.22%)
Mar 26, 2007 64.57 64.60 63.99 64.39 4,777,300 +0.69(+1.08%)
Mar 23, 2007 63.18 64.08 63.10 63.70 5,315,200 +1.44(+2.31%)
Mar 22, 2007 61.78 62.72 61.64 62.26 4,340,100 +0.76(+1.24%)
Mar 21, 2007 60.77 61.68 60.50 61.50 3,587,891 +1.22(+2.02%)
Mar 20, 2007 59.91 60.31 59.76 60.28 2,223,800 +0.18(+0.30%)
Mar 19, 2007 59.76 60.40 59.60 60.10 2,855,486 +0.53(+0.89%)
Mar 16, 2007 59.75 60.11 59.35 59.57 2,566,700 -0.16(-0.27%)
Mar 15, 2007 59.33 60.12 59.26 59.73 3,573,660 -0.20(-0.33%)
Mar 14, 2007 59.55 60.00 58.99 59.93 6,734,669 +0.18(+0.30%)
Mar 13, 2007 60.97 61.05 59.65 59.75 5,368,800 -1.22(-2.00%)
Mar 12, 2007 60.61 61.07 60.54 60.97 3,632,100 -0.22(-0.36%)
Mar 09, 2007 60.80 61.19 60.62 61.19 5,145,848 +0.46(+0.76%)
Mar 08, 2007 60.90 61.12 60.65 60.73 4,359,000 +0.05(+0.08%)
Mar 07, 2007 59.50 60.96 59.42 60.68 8,208,400 +1.15(+1.93%)
Mar 06, 2007 59.08 59.60 58.89 59.53 5,748,600 +0.73(+1.24%)
Mar 05, 2007 58.66 59.62 58.62 58.80 6,378,800 -1.29(-2.15%)
Mar 02, 2007 60.58 60.78 59.84 60.09 4,919,600 -0.97(-1.59%)
Mar 01, 2007 61.00 61.49 60.33 61.06 5,546,047 -0.48(-0.78%)
Feb 28, 2007 62.31 62.35 61.30 61.54 4,948,400 -0.33(-0.53%)
Feb 27, 2007 63.04 63.45 61.60 61.87 4,943,500 -2.02(-3.16%)
Feb 26, 2007 64.26 64.40 63.65 63.89 4,297,842 +0.73(+1.16%)
Feb 23, 2007 62.87 63.41 62.72 63.16 5,450,600 +1.37(+2.22%)
Feb 22, 2007 61.31 61.87 61.18 61.79 4,532,700 +0.29(+0.47%)
Feb 21, 2007 61.55 61.69 60.97 61.50 3,978,000 -0.78(-1.25%)
Feb 20, 2007 61.96 62.39 61.90 62.28 2,921,000 -0.38(-0.61%)
Feb 16, 2007 62.61 62.89 62.43 62.66 2,475,100 -0.43(-0.68%)
Feb 15, 2007 63.03 63.16 62.66 63.09 3,176,400 +0.26(+0.41%)
Feb 14, 2007 62.75 63.06 62.44 62.83 3,586,138 +0.02(+0.03%)
Feb 13, 2007 61.97 62.86 61.94 62.81 3,763,865 +0.63(+1.01%)
Feb 12, 2007 62.20 62.34 62.05 62.18 3,345,589 -0.72(-1.14%)
Feb 09, 2007 63.04 63.25 62.82 62.90 3,708,700 -0.60(-0.94%)
Feb 08, 2007 62.57 63.63 62.55 63.50 4,868,000 +0.02(+0.03%)
Feb 07, 2007 63.90 63.96 63.21 63.48 3,223,700 +0.23(+0.36%)
Feb 06, 2007 63.02 63.47 62.92 63.25 3,778,100 -0.54(-0.85%)
Feb 05, 2007 63.71 63.95 63.58 63.79 3,462,000 +0.14(+0.22%)
Feb 02, 2007 63.36 63.77 63.01 63.65 2,711,900 -0.11(-0.17%)
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.