Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 68.46 68.70 67.99 68.00 1,859,400 -0.46(-0.67%)
May 30, 2007 67.83 68.50 67.31 68.46 2,431,400 +0.64(+0.94%)
May 29, 2007 68.31 68.50 67.59 67.82 1,624,100 +0.11(+0.16%)
May 25, 2007 67.45 67.84 67.15 67.71 2,042,696 +0.34(+0.50%)
May 24, 2007 67.90 68.23 67.25 67.37 3,383,000 -0.39(-0.58%)
May 23, 2007 69.35 68.67 67.72 67.76 2,914,500 -1.09(-1.58%)
May 22, 2007 68.50 69.04 68.16 68.85 2,005,500 +0.35(+0.51%)
May 21, 2007 68.43 68.63 68.23 68.50 1,955,600 +0.08(+0.12%)
May 18, 2007 68.63 68.66 68.21 68.42 2,243,990 -0.11(-0.16%)
May 17, 2007 68.45 68.73 68.16 68.53 2,031,300 -0.35(-0.51%)
May 16, 2007 69.10 69.35 68.37 68.88 2,167,000 -0.06(-0.09%)
May 15, 2007 68.50 69.29 68.50 68.94 2,808,405 +0.70(+1.03%)
May 14, 2007 68.75 69.00 68.09 68.24 2,030,100 -0.51(-0.74%)
May 11, 2007 68.12 68.75 68.04 68.75 1,920,200 +0.73(+1.07%)
May 10, 2007 68.84 68.90 67.82 68.02 2,915,297 -0.92(-1.33%)
May 09, 2007 69.05 69.25 68.61 68.94 2,937,000 -0.10(-0.14%)
May 08, 2007 69.00 69.13 68.55 69.04 3,152,500 +0.24(+0.35%)
May 07, 2007 68.95 69.30 68.69 68.80 2,680,814 +0.25(+0.36%)
May 04, 2007 68.63 68.92 68.20 68.55 3,995,100 +0.42(+0.62%)
May 03, 2007 66.81 68.24 66.68 68.13 3,672,100 +1.36(+2.04%)
May 02, 2007 66.75 67.10 65.81 66.77 3,559,426 +0.91(+1.38%)
May 01, 2007 66.10 66.33 65.00 65.86 2,837,000 +0.16(+0.24%)
Apr 30, 2007 65.70 66.29 65.47 65.70 2,087,900 +0.15(+0.23%)
Apr 27, 2007 64.97 66.06 64.97 65.55 2,551,000 -0.29(-0.44%)
Apr 26, 2007 64.74 66.04 64.23 65.84 1,895,100 +0.27(+0.41%)
Apr 25, 2007 64.87 65.71 64.82 65.57 2,169,600 +1.05(+1.63%)
Apr 24, 2007 65.97 65.97 64.18 64.52 1,845,700 -0.17(-0.26%)
Apr 23, 2007 65.10 65.45 64.52 64.69 1,887,100 -0.40(-0.61%)
Apr 20, 2007 64.98 65.23 64.66 65.09 2,910,902 +0.84(+1.31%)
Apr 19, 2007 64.81 64.81 63.67 64.25 2,607,093 +0.15(+0.23%)
Apr 18, 2007 63.86 64.30 63.83 64.10 2,171,500 -0.03(-0.05%)
Apr 17, 2007 63.88 64.39 63.73 64.13 2,016,670 +0.25(+0.39%)
Apr 16, 2007 63.60 64.14 63.48 63.88 1,752,072 +0.59(+0.93%)
Apr 13, 2007 63.40 63.55 63.02 63.29 1,548,302 -0.28(-0.44%)
Apr 12, 2007 63.25 63.61 62.80 63.57 2,090,261 +0.16(+0.25%)
Apr 11, 2007 63.32 63.64 62.35 63.41 2,525,000 -0.14(-0.22%)
Apr 10, 2007 63.80 63.98 63.53 63.55 1,718,100 -0.32(-0.50%)
Apr 09, 2007 63.83 63.99 63.71 63.87 1,174,400 +0.04(+0.06%)
Apr 05, 2007 63.44 63.94 63.24 63.83 1,595,600 +0.39(+0.61%)
Apr 04, 2007 63.65 63.75 63.14 63.44 2,109,700 -0.31(-0.49%)
Apr 03, 2007 63.59 63.86 63.42 63.75 2,612,100 +0.42(+0.66%)
Apr 02, 2007 63.35 63.38 62.56 63.33 2,422,360 +0.18(+0.29%)
Mar 30, 2007 63.44 63.75 62.56 63.15 2,499,906 -0.19(-0.30%)
Mar 29, 2007 63.54 63.73 62.82 63.34 2,233,500 -0.02(-0.03%)
Mar 28, 2007 63.40 63.75 62.95 63.36 2,360,245 -0.41(-0.64%)
Mar 27, 2007 64.94 64.94 63.57 63.77 2,893,200 -0.45(-0.70%)
Mar 26, 2007 63.75 64.27 63.19 64.22 3,474,700 +0.62(+0.97%)
Mar 23, 2007 63.50 65.25 63.37 63.60 2,204,600 +0.14(+0.22%)
Mar 22, 2007 63.80 63.99 63.23 63.46 2,265,732 -0.34(-0.53%)
Mar 21, 2007 62.75 64.23 62.68 63.80 2,330,777 +0.80(+1.27%)
Mar 20, 2007 62.55 63.02 62.47 63.00 2,119,000 +0.45(+0.72%)
Mar 19, 2007 62.03 62.72 62.03 62.55 2,001,600 +0.78(+1.26%)
Mar 16, 2007 62.32 62.40 61.57 61.77 3,416,600 -0.26(-0.42%)
Mar 15, 2007 61.61 62.29 61.47 62.03 3,326,500 +0.42(+0.68%)
Mar 14, 2007 63.05 61.79 60.37 61.61 4,466,600 +0.69(+1.13%)
Mar 13, 2007 63.05 62.61 60.81 60.92 3,068,700 -2.13(-3.38%)
Mar 12, 2007 62.56 63.05 62.55 63.05 1,767,100 +0.39(+0.62%)
Mar 09, 2007 62.50 62.92 62.41 62.66 2,214,400 +0.50(+0.80%)
Mar 08, 2007 62.20 62.64 62.00 62.16 1,601,400 +0.33(+0.53%)
Mar 07, 2007 62.00 62.27 61.70 61.83 2,262,100 -0.40(-0.64%)
Mar 06, 2007 61.87 62.35 61.39 62.23 2,153,800 +0.56(+0.91%)
Mar 05, 2007 61.90 62.67 61.58 61.67 2,494,400 -0.81(-1.30%)
Mar 02, 2007 62.95 63.12 62.17 62.48 2,989,800 -0.72(-1.14%)
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.