Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 63.38 63.91 62.36 62.66 3,252,340 -0.72(-1.13%)
Jun 28, 2007 63.58 64.16 63.17 63.38 3,104,944 -0.20(-0.31%)
Jun 27, 2007 61.92 63.63 61.70 63.58 4,578,091 +1.32(+2.12%)
Jun 26, 2007 62.54 63.26 62.12 62.26 2,885,663 -0.29(-0.47%)
Jun 25, 2007 63.21 63.85 62.23 62.55 3,928,885 -0.77(-1.21%)
Jun 22, 2007 64.18 64.53 63.32 63.32 5,527,443 -1.09(-1.69%)
Jun 21, 2007 63.78 64.43 63.33 64.41 2,631,547 +0.63(+0.98%)
Jun 20, 2007 64.15 64.47 63.78 63.78 3,798,944 -0.28(-0.44%)
Jun 19, 2007 62.87 64.15 62.87 64.06 5,201,698 +0.03(+0.05%)
Jun 18, 2007 64.63 64.79 63.68 64.03 5,503,567 -0.79(-1.21%)
Jun 15, 2007 64.92 65.50 64.35 64.81 7,150,202 +0.61(+0.95%)
Jun 14, 2007 64.47 64.83 64.03 64.20 4,707,963 -0.44(-0.68%)
Jun 13, 2007 64.53 64.81 63.69 64.64 4,363,457 +0.32(+0.50%)
Jun 12, 2007 65.33 65.50 64.32 64.32 6,514,913 -1.00(-1.54%)
Jun 11, 2007 64.49 65.70 64.32 65.33 5,283,731 +0.87(+1.35%)
Jun 08, 2007 63.33 64.53 63.33 64.45 8,001,234 +1.19(+1.88%)
Jun 07, 2007 63.58 64.20 62.50 63.26 5,865,204 -0.34(-0.54%)
Jun 06, 2007 63.14 63.97 62.86 63.61 5,554,731 +0.37(+0.58%)
Jun 05, 2007 62.62 63.31 62.55 63.24 4,339,580 +0.47(+0.75%)
Jun 04, 2007 62.97 63.27 62.55 62.77 3,168,772 -0.21(-0.33%)
Jun 01, 2007 62.50 63.13 61.74 62.97 4,087,170 +0.70(+1.13%)
May 31, 2007 61.98 62.53 61.98 62.27 4,412,915 +0.37(+0.60%)
May 30, 2007 61.16 61.92 60.77 61.90 4,256,865 +0.21(+0.35%)
May 29, 2007 60.31 61.77 60.51 61.69 5,900,089 +1.47(+2.44%)
May 25, 2007 60.30 60.48 59.83 60.22 2,219,675 +0.15(+0.24%)
May 24, 2007 60.98 61.21 59.57 60.07 4,469,196 -0.84(-1.37%)
May 23, 2007 61.51 61.68 60.87 60.91 4,387,333 -0.32(-0.53%)
May 22, 2007 60.28 61.30 60.10 61.23 4,428,265 +0.84(+1.39%)
May 21, 2007 60.97 61.07 60.32 60.39 4,469,196 -0.57(-0.94%)
May 18, 2007 61.48 61.68 60.84 60.97 4,033,447 -0.46(-0.74%)
May 17, 2007 60.98 61.67 60.56 61.43 4,757,421 +0.26(+0.43%)
May 16, 2007 61.50 61.75 60.45 61.16 4,852,075 -0.22(-0.35%)
May 15, 2007 62.12 62.56 60.99 61.38 4,797,500 -0.71(-1.15%)
May 14, 2007 62.86 63.84 61.95 62.09 8,649,315 -0.80(-1.27%)
May 11, 2007 62.04 63.05 60.28 62.89 16,145,729 +4.50(+7.70%)
May 10, 2007 59.46 59.91 58.28 58.39 6,192,578 -1.06(-1.78%)
May 09, 2007 59.19 59.98 59.05 59.45 3,714,523 -0.21(-0.35%)
May 08, 2007 59.37 60.10 58.76 59.66 5,264,800 +0.09(+0.16%)
May 07, 2007 59.57 60.17 59.13 59.57 7,252,531 -0.81(-1.35%)
May 04, 2007 61.10 61.23 60.09 60.38 4,047,944 -0.72(-1.17%)
May 03, 2007 60.43 61.32 60.33 61.10 5,742,333 +0.67(+1.11%)
May 02, 2007 60.57 61.24 60.22 60.43 5,846,367 +0.32(+0.53%)
May 01, 2007 60.69 61.15 59.24 60.11 8,049,840 -0.49(-0.80%)
Apr 30, 2007 61.45 62.04 60.50 60.60 4,602,479 -0.61(-1.00%)
Apr 27, 2007 60.86 62.08 60.86 61.21 3,914,064 +0.38(+0.62%)
Apr 26, 2007 62.50 62.56 60.66 60.83 6,722,128 -1.40(-2.25%)
Apr 25, 2007 62.61 62.74 61.40 62.23 6,751,121 -0.07(-0.11%)
Apr 24, 2007 64.43 64.43 62.25 62.31 6,908,878 -1.89(-2.94%)
Apr 23, 2007 65.19 65.23 64.06 64.19 3,818,557 -1.00(-1.53%)
Apr 20, 2007 65.38 65.65 65.03 65.19 3,838,170 +0.24(+0.37%)
Apr 19, 2007 65.36 65.96 64.81 64.95 3,229,316 -0.56(-0.85%)
Apr 18, 2007 65.46 66.14 65.14 65.51 2,688,680 +0.05(+0.07%)
Apr 17, 2007 65.52 65.96 65.03 65.46 2,650,307 -0.06(-0.10%)
Apr 16, 2007 64.70 66.26 64.67 65.52 4,510,980 +0.85(+1.31%)
Apr 13, 2007 65.12 65.14 64.62 64.67 1,691,830 -0.22(-0.34%)
Apr 12, 2007 64.57 65.05 64.05 64.89 2,903,135 +0.33(+0.52%)
Apr 11, 2007 64.49 64.99 63.82 64.56 3,184,974 +0.00(+0.00%)
Apr 10, 2007 64.64 65.30 64.32 64.56 2,312,623 +0.00(+0.00%)
Apr 09, 2007 65.08 65.42 64.28 64.56 2,294,716 -0.35(-0.54%)
Apr 05, 2007 65.32 65.56 64.82 64.91 2,550,537 -0.42(-0.65%)
Apr 04, 2007 64.67 65.81 64.62 65.33 5,859,474 +0.73(+1.13%)
Apr 03, 2007 63.84 64.70 63.66 64.60 5,683,494 +0.82(+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.