Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 78.35 78.67 78.29 78.38 5,439,887 +0.03(+0.04%)
May 30, 2007 76.37 78.42 76.60 78.35 7,448,061 +1.60(+2.08%)
May 29, 2007 76.83 77.30 76.33 76.75 4,229,069 +0.19(+0.25%)
May 25, 2007 76.36 76.86 75.88 76.56 4,169,719 +0.65(+0.85%)
May 24, 2007 74.47 77.02 74.61 75.91 9,560,401 +1.44(+1.94%)
May 23, 2007 75.09 75.16 74.31 74.47 5,856,603 -0.71(-0.94%)
May 22, 2007 75.78 76.05 75.09 75.18 4,855,877 -0.33(-0.43%)
May 21, 2007 75.30 76.16 75.00 75.51 5,807,269 +0.21(+0.28%)
May 18, 2007 75.78 75.98 75.02 75.30 5,434,252 -0.12(-0.17%)
May 17, 2007 74.46 75.73 74.21 75.42 6,234,969 +1.13(+1.52%)
May 16, 2007 73.64 74.39 73.64 74.29 5,277,659 +0.78(+1.06%)
May 15, 2007 72.86 74.38 73.08 73.51 6,424,067 +0.61(+0.83%)
May 14, 2007 72.78 73.36 72.72 72.91 2,665,166 +0.12(+0.17%)
May 11, 2007 72.31 73.43 71.99 72.78 3,467,683 +0.47(+0.65%)
May 10, 2007 73.09 73.37 72.24 72.31 3,418,855 -1.00(-1.36%)
May 09, 2007 73.15 73.46 72.74 73.31 3,862,395 -0.10(-0.14%)
May 08, 2007 73.57 73.57 73.01 73.41 5,682,095 -0.27(-0.37%)
May 07, 2007 72.94 74.03 72.98 73.68 5,156,728 +0.74(+1.01%)
May 04, 2007 73.52 73.54 72.56 72.94 3,921,662 -0.19(-0.26%)
May 03, 2007 73.48 73.63 72.86 73.13 3,964,399 +0.02(+0.02%)
May 02, 2007 72.53 73.61 72.34 73.12 4,395,260 +0.47(+0.64%)
May 01, 2007 72.59 72.98 72.08 72.65 4,159,966 +0.18(+0.25%)
Apr 30, 2007 73.26 73.33 72.35 72.47 4,814,185 -0.79(-1.08%)
Apr 27, 2007 73.44 73.52 72.69 73.26 4,525,867 -0.19(-0.25%)
Apr 26, 2007 73.67 74.48 73.28 73.45 6,209,034 -0.34(-0.45%)
Apr 25, 2007 73.75 73.83 72.27 73.79 9,940,054 +0.79(+1.09%)
Apr 24, 2007 73.95 74.00 72.76 72.99 7,385,242 +0.02(+0.03%)
Apr 23, 2007 73.33 73.44 72.71 72.97 6,287,328 +0.27(+0.38%)
Apr 20, 2007 73.07 73.34 72.52 72.69 7,745,417 +0.23(+0.32%)
Apr 19, 2007 72.85 73.83 72.28 72.46 7,946,193 -0.69(-0.95%)
Apr 18, 2007 70.48 73.38 70.40 73.15 12,179,119 +2.67(+3.79%)
Apr 17, 2007 70.37 71.02 70.17 70.48 5,039,172 +0.11(+0.16%)
Apr 16, 2007 70.91 71.13 70.08 70.37 4,809,537 -0.56(-0.79%)
Apr 13, 2007 70.99 70.99 70.27 70.93 3,895,661 +0.14(+0.20%)
Apr 12, 2007 70.12 70.80 69.66 70.79 3,381,892 +0.69(+0.98%)
Apr 11, 2007 70.83 70.90 69.86 70.11 4,446,098 -0.68(-0.96%)
Apr 10, 2007 70.09 70.81 70.09 70.79 3,670,663 +0.63(+0.90%)
Apr 09, 2007 70.89 70.89 70.15 70.15 4,049,246 -0.37(-0.52%)
Apr 05, 2007 70.29 70.71 70.29 70.52 3,847,095 +0.18(+0.25%)
Apr 04, 2007 70.06 70.61 69.98 70.34 3,279,431 +0.29(+0.41%)
Apr 03, 2007 69.60 70.32 69.42 70.05 5,044,677 +0.83(+1.20%)
Apr 02, 2007 69.27 69.36 68.64 69.22 4,414,830 -0.06(-0.09%)
Mar 30, 2007 69.84 70.19 69.08 69.28 5,887,945 -0.66(-0.95%)
Mar 29, 2007 70.22 70.55 69.48 69.94 4,517,559 +0.24(+0.35%)
Mar 28, 2007 70.35 70.45 69.36 69.70 5,771,542 -0.83(-1.18%)
Mar 27, 2007 70.60 70.91 70.13 70.54 3,449,290 -0.24(-0.34%)
Mar 26, 2007 70.82 70.86 70.01 70.78 4,200,238 -0.12(-0.16%)
Mar 23, 2007 69.97 71.15 69.97 70.89 2,957,592 +0.32(+0.45%)
Mar 22, 2007 70.44 70.75 70.04 70.58 4,570,624 -0.18(-0.25%)
Mar 21, 2007 70.26 70.87 69.70 70.75 5,428,513 +0.50(+0.71%)
Mar 20, 2007 70.38 70.86 70.15 70.26 4,473,349 -0.12(-0.18%)
Mar 19, 2007 70.52 70.87 70.05 70.38 4,579,271 +0.25(+0.36%)
Mar 16, 2007 70.94 70.94 69.88 70.13 7,462,555 -0.81(-1.14%)
Mar 15, 2007 70.12 70.96 69.80 70.94 4,509,391 +0.83(+1.18%)
Mar 14, 2007 69.70 70.37 68.99 70.12 5,169,029 +0.41(+0.59%)
Mar 13, 2007 71.07 70.99 69.70 69.70 6,734,663 -1.36(-1.92%)
Mar 12, 2007 69.95 71.59 69.35 71.07 7,653,896 +1.32(+1.89%)
Mar 09, 2007 69.90 70.20 69.46 69.75 3,618,795 +0.48(+0.70%)
Mar 08, 2007 69.34 69.87 69.05 69.27 3,608,015 +0.14(+0.20%)
Mar 07, 2007 68.43 69.55 68.43 69.13 6,680,764 +0.69(+1.01%)
Mar 06, 2007 68.60 68.60 67.83 68.43 4,263,015 +0.62(+0.92%)
Mar 05, 2007 67.76 68.72 67.32 67.81 4,860,651 -0.01(-0.01%)
Mar 02, 2007 68.47 68.99 67.80 67.82 5,527,457 -0.64(-0.93%)
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.