Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 61.02 61.53 60.04 60.33 3,378,127 -0.69(-1.13%)
Jun 28, 2007 61.21 61.77 60.82 61.02 3,225,031 -0.19(-0.31%)
Jun 27, 2007 59.61 61.26 59.40 61.21 4,755,153 +1.27(+2.12%)
Jun 26, 2007 60.21 60.91 59.80 59.94 2,997,269 -0.28(-0.47%)
Jun 25, 2007 60.85 61.47 59.92 60.22 4,080,838 -0.74(-1.21%)
Jun 22, 2007 61.79 62.13 60.96 60.96 5,741,223 -1.05(-1.69%)
Jun 21, 2007 61.41 62.03 60.97 62.01 2,733,325 +0.60(+0.98%)
Jun 20, 2007 61.76 62.06 61.41 61.41 3,945,873 -0.27(-0.44%)
Jun 19, 2007 60.53 61.76 60.53 61.68 5,402,878 +0.03(+0.05%)
Jun 18, 2007 62.23 62.38 61.31 61.64 5,716,423 -0.76(-1.21%)
Jun 15, 2007 62.50 63.06 61.95 62.40 7,426,744 +0.59(+0.95%)
Jun 14, 2007 62.07 62.42 61.65 61.81 4,890,048 -0.42(-0.68%)
Jun 13, 2007 62.12 62.40 61.32 62.24 4,532,218 +0.31(+0.50%)
Jun 12, 2007 62.90 63.06 61.93 61.93 6,766,884 -0.97(-1.54%)
Jun 11, 2007 62.09 63.25 61.93 62.89 5,488,085 +0.84(+1.35%)
Jun 08, 2007 60.97 62.12 60.97 62.05 8,310,690 +1.15(+1.88%)
Jun 07, 2007 61.22 61.81 60.17 60.91 6,092,047 -0.33(-0.54%)
Jun 06, 2007 60.79 61.59 60.52 61.24 5,769,566 +0.35(+0.58%)
Jun 05, 2007 60.29 60.96 60.22 60.89 4,507,418 +0.45(+0.75%)
Jun 04, 2007 60.63 60.91 60.23 60.43 3,291,327 -0.20(-0.33%)
Jun 01, 2007 60.17 60.78 59.44 60.63 4,245,245 +0.68(+1.13%)
May 31, 2007 59.67 60.20 59.67 59.95 4,583,589 +0.36(+0.60%)
May 30, 2007 58.88 59.61 58.51 59.60 4,421,503 +0.21(+0.35%)
May 29, 2007 58.07 59.47 58.26 59.39 6,128,281 +1.41(+2.44%)
May 25, 2007 58.05 58.23 57.60 57.98 2,305,523 +0.14(+0.24%)
May 24, 2007 58.71 58.94 57.35 57.83 4,642,047 -0.81(-1.37%)
May 23, 2007 59.22 59.39 58.60 58.64 4,557,018 -0.31(-0.53%)
May 22, 2007 58.03 59.02 57.86 58.95 4,599,532 +0.81(+1.39%)
May 21, 2007 58.70 58.80 58.08 58.14 4,642,047 -0.55(-0.94%)
May 18, 2007 59.19 59.39 58.57 58.70 4,189,445 -0.44(-0.74%)
May 17, 2007 58.71 59.38 58.31 59.14 4,941,419 +0.25(+0.43%)
May 16, 2007 59.21 59.45 58.20 58.88 5,039,734 -0.21(-0.35%)
May 15, 2007 59.80 60.23 58.72 59.09 4,983,048 -0.69(-1.15%)
May 14, 2007 60.52 61.47 59.64 59.78 8,983,836 -0.77(-1.27%)
May 11, 2007 59.73 60.70 58.03 60.55 16,770,181 +4.33(+7.70%)
May 10, 2007 57.24 57.68 56.11 56.22 6,432,083 -1.02(-1.78%)
May 09, 2007 56.99 57.75 56.85 57.24 3,858,186 -0.20(-0.35%)
May 08, 2007 57.16 57.86 56.58 57.44 5,468,422 +0.09(+0.16%)
May 07, 2007 57.35 57.93 56.93 57.35 7,533,030 -0.78(-1.35%)
May 04, 2007 58.82 58.95 57.85 58.13 4,204,502 -0.69(-1.17%)
May 03, 2007 58.18 59.04 58.08 58.82 5,964,424 +0.64(+1.11%)
May 02, 2007 58.31 58.96 57.98 58.18 6,072,481 +0.30(+0.53%)
May 01, 2007 58.43 58.87 57.03 57.87 8,361,176 -0.47(-0.80%)
Apr 30, 2007 59.16 59.73 58.25 58.34 4,780,485 -0.59(-1.00%)
Apr 27, 2007 58.60 59.77 58.59 58.93 4,065,444 +0.37(+0.62%)
Apr 26, 2007 60.18 60.23 58.40 58.57 6,982,113 -1.35(-2.25%)
Apr 25, 2007 60.28 60.40 59.11 59.92 7,012,228 -0.07(-0.11%)
Apr 24, 2007 62.03 62.03 59.93 59.99 7,176,086 -1.82(-2.94%)
Apr 23, 2007 62.76 62.80 61.67 61.80 3,966,244 -0.96(-1.53%)
Apr 20, 2007 62.94 63.20 62.60 62.76 3,986,616 +0.23(+0.37%)
Apr 19, 2007 62.92 63.50 62.40 62.53 3,354,213 -0.54(-0.85%)
Apr 18, 2007 63.02 63.68 62.71 63.07 2,792,668 +0.05(+0.07%)
Apr 17, 2007 63.08 63.51 62.60 63.02 2,752,811 -0.06(-0.10%)
Apr 16, 2007 62.29 63.79 62.26 63.08 4,685,447 +0.82(+1.31%)
Apr 13, 2007 62.69 62.71 62.21 62.26 1,757,264 -0.21(-0.34%)
Apr 12, 2007 62.17 62.63 61.67 62.47 3,015,417 +0.32(+0.52%)
Apr 11, 2007 62.09 62.57 61.45 62.15 3,308,156 +0.00(+0.00%)
Apr 10, 2007 62.24 62.87 61.92 62.15 2,402,066 +0.00(+0.00%)
Apr 09, 2007 62.66 62.99 61.89 62.15 2,383,466 -0.34(-0.54%)
Apr 05, 2007 62.89 63.12 62.40 62.49 2,649,182 -0.41(-0.65%)
Apr 04, 2007 62.27 63.36 62.21 62.90 6,086,095 +0.70(+1.13%)
Apr 03, 2007 61.46 62.29 61.29 62.20 5,903,309 +0.79(+1.29%)
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.