Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 80.05 81.08 79.98 80.87 795,213 +1.20(+1.50%)
May 30, 2007 79.15 79.68 78.07 79.68 687,649 +0.52(+0.66%)
May 29, 2007 78.23 79.51 78.23 79.15 746,538 +0.60(+0.76%)
May 25, 2007 76.48 78.74 76.24 78.55 1,817,290 +2.33(+3.05%)
May 24, 2007 76.64 77.48 75.73 76.23 740,997 -0.57(-0.74%)
May 23, 2007 76.17 77.04 75.74 76.80 574,544 +0.40(+0.52%)
May 22, 2007 74.55 76.77 74.55 76.40 750,667 +1.68(+2.24%)
May 21, 2007 74.24 74.85 74.22 74.73 428,518 +0.35(+0.47%)
May 18, 2007 74.09 74.55 73.62 74.38 395,488 +0.33(+0.45%)
May 17, 2007 73.31 74.37 73.28 74.04 598,121 +0.35(+0.47%)
May 16, 2007 73.72 73.83 72.38 73.69 775,765 +0.06(+0.09%)
May 15, 2007 73.09 73.80 72.98 73.63 700,905 +0.54(+0.74%)
May 14, 2007 73.64 73.73 72.74 73.09 1,384,752 -0.55(-0.75%)
May 11, 2007 72.99 73.70 72.94 73.64 625,501 +0.81(+1.11%)
May 10, 2007 73.22 73.39 72.63 72.83 469,805 -0.81(-1.10%)
May 09, 2007 72.80 73.81 72.58 73.64 579,433 +0.48(+0.65%)
May 08, 2007 71.82 73.23 71.76 73.16 591,819 +0.80(+1.11%)
May 07, 2007 71.87 73.17 71.73 72.36 600,837 +0.49(+0.68%)
May 04, 2007 72.18 72.31 71.47 71.87 846,586 -0.30(-0.42%)
May 03, 2007 72.69 73.94 71.88 72.18 1,617,264 +0.49(+0.68%)
May 02, 2007 69.03 73.00 68.57 71.69 3,098,577 +6.36(+9.74%)
May 01, 2007 65.14 65.64 65.10 65.33 641,364 +0.09(+0.14%)
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%)
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.