Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 71.05 71.40 70.68 70.88 516,800 -0.17(-0.24%)
Apr 27, 2007 69.96 71.07 69.88 71.05 516,800 +0.98(+1.40%)
Apr 26, 2007 71.09 71.09 69.93 70.07 309,000 -1.01(-1.42%)
Apr 25, 2007 70.50 71.17 70.29 71.08 440,100 +0.78(+1.11%)
Apr 24, 2007 70.54 70.94 70.14 70.30 257,600 -0.24(-0.34%)
Apr 23, 2007 69.40 70.77 69.40 70.54 637,800 +0.83(+1.19%)
Apr 20, 2007 69.43 69.75 69.29 69.71 315,500 +0.60(+0.87%)
Apr 19, 2007 69.46 69.56 68.96 69.11 415,900 -0.63(-0.90%)
Apr 18, 2007 70.25 70.49 69.74 69.74 252,200 -0.64(-0.91%)
Apr 17, 2007 70.53 70.87 70.25 70.38 128,500 -0.42(-0.59%)
Apr 16, 2007 70.35 70.90 70.28 70.80 403,900 +0.80(+1.14%)
Apr 13, 2007 69.95 70.12 69.86 70.00 180,500 -0.01(-0.01%)
Apr 12, 2007 69.79 70.16 69.47 70.01 270,100 -0.03(-0.04%)
Apr 11, 2007 70.00 70.18 69.63 70.04 244,300 +0.04(+0.06%)
Apr 10, 2007 70.01 70.26 69.85 70.00 317,300 +0.05(+0.07%)
Apr 09, 2007 69.96 70.28 69.69 69.95 305,600 +0.06(+0.09%)
Apr 05, 2007 69.85 70.09 69.76 69.89 281,800 -0.17(-0.24%)
Apr 04, 2007 70.15 70.33 68.28 70.06 412,700 -0.20(-0.28%)
Apr 03, 2007 70.39 70.39 70.14 70.26 335,700 +0.05(+0.07%)
Apr 02, 2007 70.35 70.43 69.96 70.21 305,600 +0.01(+0.01%)
Mar 30, 2007 70.02 70.35 69.78 70.20 427,800 +0.17(+0.24%)
Mar 29, 2007 70.35 70.40 69.87 70.03 337,400 +0.03(+0.04%)
Mar 28, 2007 70.29 70.55 69.80 70.00 537,300 -0.38(-0.54%)
Mar 27, 2007 71.06 71.07 70.18 70.38 342,200 -0.75(-1.05%)
Mar 26, 2007 71.47 71.48 70.56 71.13 303,800 -0.20(-0.28%)
Mar 23, 2007 71.07 71.49 71.00 71.33 300,700 -0.07(-0.10%)
Mar 22, 2007 70.90 71.44 70.84 71.40 534,400 +0.29(+0.41%)
Mar 21, 2007 70.44 71.12 70.23 71.11 1,574,800 +0.62(+0.88%)
Mar 20, 2007 70.16 70.66 69.60 70.49 239,900 +0.04(+0.06%)
Mar 19, 2007 69.95 70.52 69.72 70.45 408,300 +0.75(+1.08%)
Mar 16, 2007 69.78 69.99 69.39 69.70 520,600 +0.01(+0.01%)
Mar 15, 2007 69.28 69.85 69.28 69.69 284,600 +0.21(+0.30%)
Mar 14, 2007 69.30 69.64 68.70 69.48 449,200 +0.32(+0.46%)
Mar 13, 2007 70.43 70.00 69.11 69.16 346,100 -1.27(-1.80%)
Mar 12, 2007 69.74 70.51 69.40 70.43 417,300 +0.78(+1.12%)
Mar 09, 2007 69.41 69.75 69.30 69.65 312,600 +0.56(+0.81%)
Mar 08, 2007 68.85 69.49 68.71 69.09 498,900 +0.45(+0.66%)
Mar 07, 2007 68.55 69.06 68.25 68.64 550,900 +0.06(+0.09%)
Mar 06, 2007 68.25 69.05 67.85 68.58 528,800 +0.61(+0.90%)
Mar 05, 2007 67.25 68.70 64.90 67.97 688,100 -0.32(-0.47%)
Mar 02, 2007 69.15 69.89 68.28 68.29 542,600 -1.64(-2.35%)
Mar 01, 2007 69.90 70.30 68.61 69.93 530,598 -0.05(-0.07%)
Feb 28, 2007 68.90 70.74 68.80 69.98 832,800 +1.28(+1.86%)
Feb 27, 2007 69.90 70.20 68.29 68.70 534,400 -2.68(-3.75%)
Feb 26, 2007 72.00 72.18 71.06 71.38 226,700 -0.48(-0.67%)
Feb 23, 2007 71.23 71.99 70.83 71.86 194,200 +0.51(+0.71%)
Feb 22, 2007 71.93 71.99 71.09 71.35 193,700 -0.43(-0.60%)
Feb 21, 2007 71.51 71.89 71.20 71.78 219,700 -0.18(-0.25%)
Feb 20, 2007 70.00 71.98 69.93 71.96 442,700 +2.03(+2.90%)
Feb 16, 2007 70.30 70.30 69.78 69.93 184,900 -0.40(-0.57%)
Feb 15, 2007 70.47 70.81 69.87 70.33 433,000 -0.12(-0.17%)
Feb 14, 2007 70.60 70.60 69.79 70.45 307,129 +0.59(+0.84%)
Feb 13, 2007 69.60 69.95 69.35 69.86 232,131 +0.33(+0.47%)
Feb 12, 2007 69.65 69.74 69.40 69.53 281,294 -0.12(-0.17%)
Feb 09, 2007 70.35 70.40 69.38 69.65 200,700 -0.65(-0.92%)
Feb 08, 2007 70.25 70.46 70.04 70.30 260,600 -0.36(-0.51%)
Feb 07, 2007 70.70 70.88 70.34 70.66 187,300 -0.04(-0.06%)
Feb 06, 2007 70.75 71.00 70.46 70.70 204,600 -0.05(-0.07%)
Feb 05, 2007 70.70 71.00 70.20 70.75 293,000 +0.06(+0.08%)
Feb 02, 2007 70.41 70.93 70.21 70.69 420,600 +0.09(+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.