Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 70.48 70.67 70.14 70.67 899,750 +0.19(+0.27%)
May 30, 2007 69.54 70.48 69.34 70.48 1,751,371 +0.90(+1.29%)
May 29, 2007 69.30 69.82 69.14 69.58 1,345,200 +0.42(+0.61%)
May 25, 2007 68.57 69.32 68.40 69.16 737,200 +0.53(+0.77%)
May 24, 2007 68.06 69.00 68.06 68.63 1,571,300 +0.52(+0.76%)
May 23, 2007 68.51 68.51 67.53 68.11 1,325,650 -0.21(-0.31%)
May 22, 2007 68.81 68.81 68.29 68.32 961,752 -0.49(-0.71%)
May 21, 2007 68.52 68.99 68.41 68.81 1,267,976 +0.29(+0.42%)
May 18, 2007 68.15 68.65 68.12 68.52 1,148,200 +0.73(+1.08%)
May 17, 2007 67.53 68.21 67.51 67.79 831,000 +0.26(+0.39%)
May 16, 2007 67.25 67.79 67.12 67.53 690,212 +0.61(+0.91%)
May 15, 2007 67.24 67.88 66.85 66.92 999,600 -0.32(-0.48%)
May 14, 2007 66.28 67.88 66.33 67.24 1,372,200 +0.96(+1.45%)
May 11, 2007 66.00 66.41 65.50 66.28 700,800 +0.36(+0.55%)
May 10, 2007 66.68 66.80 65.88 65.92 875,928 -0.92(-1.38%)
May 09, 2007 66.05 67.07 65.87 66.84 1,127,973 +0.80(+1.21%)
May 08, 2007 66.31 66.31 65.79 66.04 678,200 -0.27(-0.41%)
May 07, 2007 66.09 66.65 65.75 66.31 1,065,965 +0.22(+0.33%)
May 04, 2007 66.32 66.50 65.79 66.09 889,926 -0.30(-0.45%)
May 03, 2007 66.21 66.75 66.01 66.39 787,299 +0.43(+0.65%)
May 02, 2007 65.56 66.58 65.46 65.96 626,100 +0.53(+0.81%)
May 01, 2007 64.79 66.43 64.79 65.43 1,060,109 -0.24(-0.37%)
Apr 30, 2007 67.07 67.15 65.65 65.67 1,038,000 -1.36(-2.03%)
Apr 27, 2007 67.20 67.66 66.97 67.03 1,192,600 -0.37(-0.55%)
Apr 26, 2007 67.36 68.00 67.28 67.40 1,142,909 -0.02(-0.03%)
Apr 25, 2007 67.20 68.09 66.90 67.42 1,672,612 +0.90(+1.35%)
Apr 24, 2007 66.65 66.82 66.02 66.52 798,535 -0.05(-0.08%)
Apr 23, 2007 66.20 66.99 66.20 66.57 884,201 +0.41(+0.62%)
Apr 20, 2007 66.10 66.59 65.85 66.16 1,311,870 +0.79(+1.21%)
Apr 19, 2007 65.52 65.64 64.94 65.37 1,381,500 -0.14(-0.21%)
Apr 18, 2007 65.80 66.10 65.45 65.51 1,255,400 -0.42(-0.64%)
Apr 17, 2007 66.00 66.14 65.82 65.93 641,700 -0.02(-0.03%)
Apr 16, 2007 65.89 66.32 65.77 65.95 807,113 +0.28(+0.43%)
Apr 13, 2007 66.82 66.82 65.15 65.67 904,100 -0.30(-0.45%)
Apr 12, 2007 65.85 66.07 65.55 65.97 942,055 -0.08(-0.12%)
Apr 11, 2007 67.04 67.16 65.83 66.05 788,182 -0.86(-1.29%)
Apr 10, 2007 66.99 67.09 66.66 66.91 663,100 -0.08(-0.12%)
Apr 09, 2007 66.99 67.28 66.64 66.99 510,400 -0.08(-0.12%)
Apr 05, 2007 67.39 67.50 66.97 67.07 461,600 -0.31(-0.46%)
Apr 04, 2007 67.45 67.73 67.31 67.38 657,500 -0.15(-0.22%)
Apr 03, 2007 67.25 67.60 67.08 67.53 486,500 +0.53(+0.79%)
Apr 02, 2007 67.17 67.45 66.75 67.00 675,600 +0.07(+0.10%)
Mar 30, 2007 67.00 67.44 66.37 66.93 661,200 +0.04(+0.06%)
Mar 29, 2007 65.88 67.47 65.88 66.89 701,700 +0.18(+0.27%)
Mar 28, 2007 67.25 67.26 66.43 66.71 542,600 -0.94(-1.39%)
Mar 27, 2007 67.86 68.02 67.20 67.65 542,534 -0.54(-0.79%)
Mar 26, 2007 68.66 68.66 67.49 68.19 501,000 -0.47(-0.68%)
Mar 23, 2007 68.38 68.98 68.19 68.66 490,000 +0.44(+0.64%)
Mar 22, 2007 68.97 68.97 67.97 68.22 617,456 -0.75(-1.09%)
Mar 21, 2007 68.35 69.10 67.88 68.97 632,700 +0.53(+0.77%)
Mar 20, 2007 68.90 68.99 68.27 68.44 599,500 -0.51(-0.74%)
Mar 19, 2007 68.50 69.30 68.50 68.95 717,400 +0.67(+0.98%)
Mar 16, 2007 68.30 68.61 67.82 68.28 1,061,300 +0.27(+0.40%)
Mar 15, 2007 67.42 68.04 66.99 68.01 833,000 +0.59(+0.88%)
Mar 14, 2007 66.90 67.57 66.19 67.42 797,900 +0.52(+0.78%)
Mar 13, 2007 68.33 68.06 66.87 66.90 951,500 -1.43(-2.09%)
Mar 12, 2007 67.32 68.50 67.14 68.33 758,900 +1.07(+1.59%)
Mar 09, 2007 67.19 67.48 67.03 67.26 730,900 +0.32(+0.48%)
Mar 08, 2007 66.56 67.16 66.40 66.94 599,800 +0.63(+0.95%)
Mar 07, 2007 66.40 66.55 65.93 66.31 684,900 -0.23(-0.35%)
Mar 06, 2007 65.95 66.54 65.75 66.54 1,008,800 +0.99(+1.51%)
Mar 05, 2007 64.90 66.20 64.59 65.55 1,024,900 +0.16(+0.24%)
Mar 02, 2007 65.81 65.97 65.38 65.39 1,076,100 -0.42(-0.64%)
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.