Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 65.39 65.72 65.06 65.24 561,506 -0.16(-0.24%)
Apr 27, 2007 64.39 65.41 64.32 65.39 561,506 +0.90(+1.40%)
Apr 26, 2007 65.43 65.43 64.37 64.49 335,730 -0.93(-1.42%)
Apr 25, 2007 64.89 65.50 64.69 65.42 478,171 +0.72(+1.11%)
Apr 24, 2007 64.92 65.29 64.56 64.70 279,883 -0.22(-0.34%)
Apr 23, 2007 63.87 65.14 63.87 64.92 692,973 +0.76(+1.19%)
Apr 20, 2007 63.90 64.20 63.77 64.16 342,792 +0.55(+0.87%)
Apr 19, 2007 63.93 64.02 63.47 63.61 451,877 -0.58(-0.90%)
Apr 18, 2007 64.66 64.88 64.19 64.19 274,016 -0.59(-0.91%)
Apr 17, 2007 64.91 65.23 64.66 64.78 139,616 -0.39(-0.59%)
Apr 16, 2007 64.75 65.25 64.68 65.16 438,839 +0.74(+1.14%)
Apr 13, 2007 64.38 64.54 64.30 64.43 196,114 -0.01(-0.01%)
Apr 12, 2007 64.23 64.57 63.94 64.44 293,465 -0.03(-0.04%)
Apr 11, 2007 64.43 64.59 64.09 64.46 265,433 +0.04(+0.06%)
Apr 10, 2007 64.44 64.67 64.29 64.43 344,748 +0.05(+0.07%)
Apr 09, 2007 64.39 64.68 64.14 64.38 332,036 +0.06(+0.09%)
Apr 05, 2007 64.29 64.51 64.21 64.33 306,177 -0.16(-0.24%)
Apr 04, 2007 64.56 64.73 62.84 64.48 448,401 -0.18(-0.28%)
Apr 03, 2007 64.79 64.79 64.56 64.67 364,740 +0.05(+0.07%)
Apr 02, 2007 64.75 64.82 64.39 64.62 332,036 +0.01(+0.01%)
Mar 30, 2007 64.45 64.75 64.22 64.61 464,807 +0.16(+0.24%)
Mar 29, 2007 64.75 64.79 64.31 64.45 366,587 +0.03(+0.04%)
Mar 28, 2007 64.69 64.93 64.24 64.43 583,779 -0.35(-0.54%)
Mar 27, 2007 65.40 65.41 64.59 64.78 371,802 -0.69(-1.05%)
Mar 26, 2007 65.78 65.79 64.94 65.47 330,080 -0.18(-0.28%)
Mar 23, 2007 65.41 65.80 65.35 65.65 326,712 -0.06(-0.10%)
Mar 22, 2007 65.25 65.75 65.20 65.72 580,628 +0.27(+0.41%)
Mar 21, 2007 64.83 65.46 64.64 65.45 1,711,029 +0.57(+0.88%)
Mar 20, 2007 64.57 65.03 64.06 64.88 260,652 +0.04(+0.06%)
Mar 19, 2007 64.38 64.91 64.17 64.84 443,620 +0.69(+1.08%)
Mar 16, 2007 64.22 64.42 63.87 64.15 565,635 +0.01(+0.01%)
Mar 15, 2007 63.76 64.29 63.76 64.14 309,219 +0.19(+0.30%)
Mar 14, 2007 63.78 64.10 63.23 63.95 488,058 +0.29(+0.46%)
Mar 13, 2007 64.82 64.43 63.61 63.65 376,039 -1.17(-1.80%)
Mar 12, 2007 64.19 64.90 63.87 64.82 453,399 +0.72(+1.12%)
Mar 09, 2007 63.88 64.20 63.78 64.10 339,641 +0.52(+0.81%)
Mar 08, 2007 63.37 63.96 63.24 63.59 542,057 +0.41(+0.66%)
Mar 07, 2007 63.09 63.56 62.82 63.17 598,556 +0.06(+0.09%)
Mar 06, 2007 62.82 63.55 62.45 63.12 574,544 +0.56(+0.90%)
Mar 05, 2007 61.90 63.23 59.73 62.56 747,624 -0.29(-0.47%)
Mar 02, 2007 63.64 64.33 62.84 62.85 589,538 -1.51(-2.35%)
Mar 01, 2007 64.33 64.70 63.15 64.36 576,498 -0.05(-0.07%)
Feb 28, 2007 63.41 65.11 63.32 64.41 904,842 +1.18(+1.86%)
Feb 27, 2007 64.33 64.61 62.85 63.23 580,628 -2.47(-3.75%)
Feb 26, 2007 66.27 66.44 65.40 65.70 246,310 -0.44(-0.67%)
Feb 23, 2007 65.56 66.26 65.19 66.14 210,999 +0.47(+0.71%)
Feb 22, 2007 66.20 66.26 65.43 65.67 210,456 -0.40(-0.60%)
Feb 21, 2007 65.82 66.17 65.53 66.06 238,705 -0.17(-0.25%)
Feb 20, 2007 64.43 66.25 64.36 66.23 480,996 +1.87(+2.90%)
Feb 16, 2007 64.70 64.70 64.22 64.36 200,894 -0.37(-0.57%)
Feb 15, 2007 64.86 65.17 64.31 64.73 470,457 -0.11(-0.17%)
Feb 14, 2007 64.98 64.98 64.23 64.84 333,697 +0.54(+0.84%)
Feb 13, 2007 64.06 64.38 63.83 64.30 252,211 +0.30(+0.47%)
Feb 12, 2007 64.10 64.19 63.87 63.99 305,627 -0.11(-0.17%)
Feb 09, 2007 64.75 64.79 63.86 64.10 218,061 -0.60(-0.92%)
Feb 08, 2007 64.66 64.85 64.46 64.70 283,143 -0.33(-0.51%)
Feb 07, 2007 65.07 65.24 64.74 65.03 203,502 -0.04(-0.06%)
Feb 06, 2007 65.12 65.35 64.85 65.07 222,299 -0.05(-0.07%)
Feb 05, 2007 65.07 65.35 64.61 65.12 318,346 +0.06(+0.08%)
Feb 02, 2007 64.80 65.28 64.62 65.06 456,984 +0.08(+0.13%)
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.