Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 66.85 68.39 66.41 67.65 375,440 +0.66(+0.99%)
May 30, 2007 66.97 67.11 65.81 66.99 257,708 +0.03(+0.04%)
May 29, 2007 65.79 67.98 65.58 66.96 408,717 +1.17(+1.78%)
May 25, 2007 66.19 67.10 65.55 65.79 309,076 +0.14(+0.21%)
May 24, 2007 67.85 68.18 65.36 65.65 345,617 -2.01(-2.97%)
May 23, 2007 69.00 69.29 67.31 67.66 289,273 -1.15(-1.67%)
May 22, 2007 67.84 69.04 67.64 68.81 473,255 +1.06(+1.56%)
May 21, 2007 67.35 68.10 66.10 67.75 533,364 +0.58(+0.86%)
May 18, 2007 67.15 67.45 66.34 67.17 294,642 +0.02(+0.03%)
May 17, 2007 67.57 67.81 66.65 67.15 441,190 -0.75(-1.10%)
May 16, 2007 67.02 68.07 66.38 67.90 534,417 +1.49(+2.24%)
May 15, 2007 67.83 68.18 66.32 66.41 451,231 -1.02(-1.51%)
May 14, 2007 68.10 69.30 67.30 67.43 465,856 -0.46(-0.68%)
May 11, 2007 66.26 67.97 66.25 67.89 505,497 +1.69(+2.55%)
May 10, 2007 67.52 67.79 66.11 66.20 620,452 -1.05(-1.56%)
May 09, 2007 66.02 67.43 65.61 67.25 364,419 +1.29(+1.96%)
May 08, 2007 66.40 66.40 64.57 65.96 882,154 -0.37(-0.56%)
May 07, 2007 66.33 66.77 66.23 66.33 538,502 -0.12(-0.18%)
May 04, 2007 69.39 69.46 66.25 66.45 1,500,623 -3.38(-4.84%)
May 03, 2007 68.01 69.95 67.10 69.83 1,536,781 +0.22(+0.32%)
May 02, 2007 69.09 70.30 69.00 69.61 879,469 +0.63(+0.91%)
May 01, 2007 67.25 69.30 66.81 68.98 683,278 +1.64(+2.44%)
Apr 30, 2007 70.80 71.02 67.16 67.34 1,099,821 -3.70(-5.21%)
Apr 27, 2007 71.00 71.65 71.00 71.04 333,440 -0.38(-0.53%)
Apr 26, 2007 71.31 71.68 70.70 71.42 235,511 +0.37(+0.52%)
Apr 25, 2007 71.00 71.20 70.51 71.05 492,305 +0.02(+0.03%)
Apr 24, 2007 71.04 71.05 70.36 71.03 336,443 +0.27(+0.38%)
Apr 23, 2007 70.99 71.08 70.50 70.76 293,712 -0.07(-0.10%)
Apr 20, 2007 70.36 71.25 70.31 70.83 501,045 +0.90(+1.29%)
Apr 19, 2007 69.00 70.52 69.00 69.93 656,663 -0.01(-0.01%)
Apr 18, 2007 69.67 70.17 69.58 69.94 562,284 -0.16(-0.23%)
Apr 17, 2007 69.96 70.56 69.62 70.10 626,527 +0.10(+0.14%)
Apr 16, 2007 69.90 70.10 69.60 70.00 538,616 +0.53(+0.76%)
Apr 13, 2007 68.42 69.81 68.25 69.47 793,195 +0.24(+0.35%)
Apr 12, 2007 67.46 69.24 67.02 69.23 446,989 +1.73(+2.56%)
Apr 11, 2007 67.85 67.96 66.92 67.50 336,476 -0.42(-0.62%)
Apr 10, 2007 68.26 68.34 67.06 67.92 280,143 -0.18(-0.26%)
Apr 09, 2007 66.09 68.50 66.09 68.10 768,861 +2.01(+3.04%)
Apr 05, 2007 65.37 66.44 65.15 66.09 372,440 +0.95(+1.46%)
Apr 04, 2007 65.17 65.32 64.82 65.14 458,109 +0.14(+0.22%)
Apr 03, 2007 65.25 65.43 64.89 65.00 484,394 -0.24(-0.37%)
Apr 02, 2007 65.25 65.29 64.63 65.24 323,909 +0.20(+0.31%)
Mar 30, 2007 64.96 65.91 64.58 65.04 283,547 -0.13(-0.20%)
Mar 29, 2007 65.72 65.96 64.74 65.17 417,828 -0.20(-0.31%)
Mar 28, 2007 65.35 65.49 64.76 65.37 605,635 +0.20(+0.31%)
Mar 27, 2007 65.01 65.46 64.60 65.17 267,749 -0.17(-0.26%)
Mar 26, 2007 65.59 65.60 64.56 65.34 230,188 -0.16(-0.24%)
Mar 23, 2007 65.71 65.78 65.12 65.50 373,073 -0.37(-0.56%)
Mar 22, 2007 65.24 66.00 64.93 65.87 696,890 +0.84(+1.29%)
Mar 21, 2007 63.95 65.19 63.88 65.03 406,783 +1.12(+1.75%)
Mar 20, 2007 63.40 64.00 63.17 63.91 292,042 +0.27(+0.42%)
Mar 19, 2007 62.66 63.76 62.66 63.64 448,951 +1.51(+2.43%)
Mar 16, 2007 62.58 62.80 61.75 62.13 383,801 -0.46(-0.73%)
Mar 15, 2007 61.63 62.65 61.25 62.59 500,534 +0.74(+1.20%)
Mar 14, 2007 61.30 62.13 60.35 61.85 455,435 +0.54(+0.88%)
Mar 13, 2007 63.02 62.59 61.16 61.31 418,069 -1.71(-2.71%)
Mar 12, 2007 62.66 63.41 62.31 63.02 484,917 -0.20(-0.32%)
Mar 09, 2007 63.95 64.10 62.10 63.22 586,966 +0.38(+0.60%)
Mar 08, 2007 62.80 63.70 62.50 62.84 396,836 +0.81(+1.31%)
Mar 07, 2007 63.35 63.35 61.95 62.03 514,064 -1.06(-1.68%)
Mar 06, 2007 63.06 63.99 62.49 63.09 594,720 +0.72(+1.15%)
Mar 05, 2007 61.44 63.88 60.66 62.37 762,229 +0.87(+1.41%)
Mar 02, 2007 63.34 63.37 61.50 61.50 537,715 -2.26(-3.54%)
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.