Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 67.03 67.63 66.81 67.01 3,468,000 -0.52(-0.77%)
May 30, 2007 66.56 67.59 66.38 67.53 3,502,555 +0.28(+0.42%)
May 29, 2007 67.67 67.92 67.04 67.25 2,555,916 -0.52(-0.77%)
May 25, 2007 67.32 67.77 67.23 67.77 2,997,551 +0.52(+0.77%)
May 24, 2007 68.38 68.60 66.92 67.25 3,442,417 -0.89(-1.31%)
May 23, 2007 68.92 68.93 68.08 68.14 3,765,088 -0.04(-0.06%)
May 22, 2007 69.22 69.01 68.14 68.18 3,726,409 -1.26(-1.81%)
May 21, 2007 70.00 69.96 69.27 69.44 5,331,219 +0.54(+0.78%)
May 18, 2007 68.80 69.21 68.59 68.90 4,303,529 +1.23(+1.82%)
May 17, 2007 66.75 67.98 66.51 67.67 4,148,440 +1.29(+1.94%)
May 16, 2007 66.59 66.59 65.69 66.38 2,674,475 +0.27(+0.41%)
May 15, 2007 66.33 66.84 66.10 66.11 3,084,727 -0.62(-0.93%)
May 14, 2007 66.43 66.98 66.44 66.73 2,611,042 +0.13(+0.20%)
May 11, 2007 66.26 66.83 66.26 66.60 3,123,500 +0.60(+0.91%)
May 10, 2007 67.00 67.04 65.84 66.00 3,916,555 -1.62(-2.40%)
May 09, 2007 67.51 67.75 67.00 67.62 3,261,798 -0.75(-1.10%)
May 08, 2007 67.98 68.39 67.80 68.37 2,978,119 -0.25(-0.36%)
May 07, 2007 68.41 68.69 68.21 68.62 2,222,100 +0.11(+0.16%)
May 04, 2007 68.81 69.47 68.30 68.51 3,218,079 -0.10(-0.15%)
May 03, 2007 68.85 68.89 68.34 68.61 3,116,180 +0.65(+0.96%)
May 02, 2007 67.23 68.00 67.16 67.96 3,255,300 +0.64(+0.95%)
May 01, 2007 67.74 67.95 67.13 67.32 4,144,309 +0.00(+0.00%)
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%)
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.