Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 65.33 65.58 65.07 65.54 7,531,500 +0.82(+1.27%)
May 30, 2007 64.68 64.86 64.60 64.72 2,744,800 -0.35(-0.54%)
May 29, 2007 65.49 65.57 64.94 65.07 3,343,100 +0.13(+0.20%)
May 25, 2007 65.03 65.08 64.73 64.94 4,201,800 +0.19(+0.29%)
May 24, 2007 65.43 65.46 64.52 64.75 6,228,000 -0.79(-1.21%)
May 23, 2007 65.59 65.89 65.45 65.54 6,441,800 +0.32(+0.49%)
May 22, 2007 65.69 65.82 65.16 65.22 5,886,700 -0.45(-0.69%)
May 21, 2007 65.18 65.76 65.06 65.67 10,954,300 +0.15(+0.23%)
May 18, 2007 65.10 65.67 64.85 65.52 3,158,200 +0.46(+0.71%)
May 17, 2007 65.20 65.60 64.72 65.06 8,707,000 -0.54(-0.82%)
May 16, 2007 66.29 66.37 65.32 65.60 7,268,600 -0.94(-1.41%)
May 15, 2007 66.44 66.73 65.88 66.54 2,566,800 +0.26(+0.39%)
May 14, 2007 66.60 66.65 66.00 66.28 3,597,600 -0.17(-0.26%)
May 11, 2007 66.33 66.66 66.13 66.45 2,937,300 +0.45(+0.68%)
May 10, 2007 66.74 67.11 65.80 66.00 5,536,000 -1.45(-2.15%)
May 09, 2007 67.73 67.84 66.92 67.45 4,647,500 -0.43(-0.63%)
May 08, 2007 67.82 68.02 67.53 67.88 2,475,300 -0.37(-0.54%)
May 07, 2007 68.39 68.46 68.02 68.25 1,995,100 +0.06(+0.09%)
May 04, 2007 68.03 68.43 67.74 68.19 3,313,800 +0.70(+1.04%)
May 03, 2007 66.90 67.62 66.68 67.49 4,054,400 +0.83(+1.25%)
May 02, 2007 66.17 66.75 66.11 66.66 4,499,300 -0.03(-0.04%)
May 01, 2007 66.90 67.00 66.54 66.69 3,946,300 -0.40(-0.60%)
Apr 30, 2007 67.26 67.52 67.04 67.09 2,605,400 -0.47(-0.70%)
Apr 27, 2007 67.07 67.57 66.84 67.56 5,231,700 +0.69(+1.03%)
Apr 26, 2007 66.98 67.43 66.50 66.87 4,668,000 -1.02(-1.50%)
Apr 25, 2007 67.95 68.06 67.66 67.89 2,614,100 +0.16(+0.24%)
Apr 24, 2007 68.30 68.50 67.43 67.73 5,073,700 -0.53(-0.78%)
Apr 23, 2007 68.56 68.65 68.04 68.26 2,487,500 -0.44(-0.64%)
Apr 20, 2007 68.55 68.73 68.35 68.70 3,358,100 +1.17(+1.73%)
Apr 19, 2007 67.70 68.04 67.25 67.53 5,344,600 -0.85(-1.24%)
Apr 18, 2007 68.31 68.45 67.95 68.38 4,933,500 +0.38(+0.56%)
Apr 17, 2007 68.30 68.48 67.98 68.00 4,159,000 -0.40(-0.58%)
Apr 16, 2007 68.21 68.50 67.68 68.40 7,912,300 +0.56(+0.83%)
Apr 13, 2007 67.52 67.97 67.19 67.84 5,063,000 +0.85(+1.27%)
Apr 12, 2007 67.04 67.25 66.48 66.99 6,021,900 -0.09(-0.13%)
Apr 11, 2007 67.23 67.50 66.81 67.08 4,357,200 -0.08(-0.12%)
Apr 10, 2007 67.45 67.55 66.98 67.16 2,741,900 +0.63(+0.95%)
Apr 09, 2007 66.96 67.20 66.46 66.53 3,297,300 -0.33(-0.49%)
Apr 05, 2007 66.76 66.96 66.59 66.86 3,592,700 +0.05(+0.07%)
Apr 04, 2007 66.36 66.98 66.00 66.81 7,126,100 +0.98(+1.49%)
Apr 03, 2007 65.82 66.22 65.65 65.83 4,141,700 -0.02(-0.03%)
Apr 02, 2007 65.34 66.14 65.03 65.85 5,378,100 +0.11(+0.17%)
Mar 30, 2007 65.86 66.21 65.49 65.74 4,290,200 +0.09(+0.14%)
Mar 29, 2007 65.45 66.00 64.93 65.65 5,448,300 -0.40(-0.61%)
Mar 28, 2007 66.17 66.48 65.77 66.05 6,310,000 +0.35(+0.53%)
Mar 27, 2007 65.95 65.97 65.50 65.70 3,260,800 -0.14(-0.21%)
Mar 26, 2007 65.51 65.97 65.36 65.84 3,928,800 +0.69(+1.06%)
Mar 23, 2007 65.74 65.90 64.90 65.15 5,593,000 -0.61(-0.93%)
Mar 22, 2007 65.80 66.13 65.60 65.76 4,719,700 -0.06(-0.09%)
Mar 21, 2007 65.44 65.90 65.12 65.82 5,059,700 +0.55(+0.84%)
Mar 20, 2007 65.45 65.54 64.93 65.27 4,416,300 +0.53(+0.82%)
Mar 19, 2007 64.70 64.94 64.63 64.74 2,990,500 +0.12(+0.19%)
Mar 16, 2007 64.73 64.99 64.38 64.62 5,042,000 +0.64(+1.00%)
Mar 15, 2007 63.94 64.46 63.88 63.98 7,037,700 +0.04(+0.06%)
Mar 14, 2007 63.66 64.06 63.09 63.94 7,417,100 +0.22(+0.35%)
Mar 13, 2007 64.37 64.69 63.57 63.72 4,332,000 -0.65(-1.01%)
Mar 12, 2007 64.03 64.74 63.96 64.37 4,558,800 +0.12(+0.19%)
Mar 09, 2007 64.99 65.22 64.15 64.25 9,025,500 -0.23(-0.36%)
Mar 08, 2007 64.72 65.04 64.43 64.48 4,285,000 +0.18(+0.28%)
Mar 07, 2007 64.05 64.64 63.55 64.30 6,131,800 +0.15(+0.23%)
Mar 06, 2007 63.77 64.37 63.46 64.15 6,993,000 +1.22(+1.94%)
Mar 05, 2007 63.15 63.78 62.62 62.93 9,829,800 -0.78(-1.22%)
Mar 02, 2007 64.73 65.00 63.34 63.71 13,732,200 -2.11(-3.21%)
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.