Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 82.81 83.79 81.53 82.48 3,832,500 -0.33(-0.40%)
May 30, 2007 81.55 83.40 81.01 82.81 4,715,700 +1.18(+1.45%)
May 29, 2007 81.42 82.12 80.96 81.63 3,086,400 -0.04(-0.05%)
May 25, 2007 81.75 82.35 81.15 81.67 2,427,561 +0.67(+0.83%)
May 24, 2007 82.79 84.00 80.63 81.00 4,599,893 -1.62(-1.96%)
May 23, 2007 82.44 83.85 81.97 82.62 3,822,181 +0.41(+0.50%)
May 22, 2007 82.50 83.60 81.96 82.21 3,599,382 -0.28(-0.34%)
May 21, 2007 82.86 83.65 81.50 82.49 5,018,336 -0.11(-0.13%)
May 18, 2007 81.01 82.70 81.01 82.60 4,778,567 +1.60(+1.98%)
May 17, 2007 79.86 81.37 79.06 81.00 5,719,361 +1.14(+1.43%)
May 16, 2007 80.00 80.37 78.60 79.86 3,488,880 -0.19(-0.24%)
May 15, 2007 80.41 81.13 79.61 80.05 3,503,423 -0.16(-0.20%)
May 14, 2007 80.39 81.42 79.59 80.21 3,492,427 -0.16(-0.20%)
May 11, 2007 79.20 80.56 79.20 80.37 3,918,138 +1.52(+1.93%)
May 10, 2007 81.15 81.62 78.83 78.85 4,679,230 -2.15(-2.65%)
May 09, 2007 81.00 81.80 79.52 81.00 4,294,453 -0.30(-0.37%)
May 08, 2007 81.45 81.57 79.76 81.30 4,343,400 -0.40(-0.49%)
May 07, 2007 82.28 82.35 81.21 81.70 4,053,963 -0.57(-0.69%)
May 04, 2007 82.98 84.19 81.85 82.27 5,155,800 -0.71(-0.86%)
May 03, 2007 82.16 83.35 81.32 82.98 3,996,823 +0.69(+0.84%)
May 02, 2007 81.50 82.35 80.98 82.29 4,015,742 +0.99(+1.22%)
May 01, 2007 80.90 81.82 79.41 81.30 6,766,991 +0.91(+1.13%)
Apr 30, 2007 81.13 83.47 80.34 80.39 6,322,382 -0.62(-0.77%)
Apr 27, 2007 80.10 82.75 79.60 81.01 5,289,130 +0.19(+0.24%)
Apr 26, 2007 78.20 81.61 77.82 80.82 7,197,275 +2.31(+2.94%)
Apr 25, 2007 74.55 78.86 74.49 78.51 9,321,356 +5.71(+7.84%)
Apr 24, 2007 73.06 73.25 72.08 72.80 4,594,927 -0.17(-0.23%)
Apr 23, 2007 73.08 73.62 72.40 72.97 3,734,695 +0.47(+0.65%)
Apr 20, 2007 72.09 72.51 71.52 72.50 4,500,982 +1.14(+1.60%)
Apr 19, 2007 71.50 71.86 71.05 71.36 4,764,543 -0.76(-1.05%)
Apr 18, 2007 72.12 72.43 71.63 72.12 5,197,048 -0.36(-0.50%)
Apr 17, 2007 72.60 73.59 71.93 72.48 5,754,310 -0.06(-0.08%)
Apr 16, 2007 70.40 72.70 70.09 72.54 5,909,823 +2.18(+3.10%)
Apr 13, 2007 70.07 70.74 69.75 70.36 3,193,551 -0.04(-0.06%)
Apr 12, 2007 69.78 70.75 68.90 70.40 4,120,554 +0.97(+1.40%)
Apr 11, 2007 68.00 69.90 67.76 69.43 4,897,401 -0.05(-0.07%)
Apr 10, 2007 67.50 69.58 67.46 69.48 4,936,660 +2.31(+3.44%)
Apr 09, 2007 67.73 68.22 66.80 67.17 4,015,300 -0.57(-0.84%)
Apr 05, 2007 66.85 67.97 66.50 67.74 3,500,784 +1.01(+1.51%)
Apr 04, 2007 67.02 67.28 66.36 66.73 3,717,300 -0.55(-0.82%)
Apr 03, 2007 67.23 67.42 66.33 67.28 3,834,200 +0.00(+0.00%)
Apr 02, 2007 66.29 67.45 65.68 67.28 3,795,679 +1.15(+1.74%)
Mar 30, 2007 67.02 67.25 66.00 66.13 4,134,192 -1.03(-1.53%)
Mar 29, 2007 66.73 68.04 66.37 67.16 4,840,491 +0.98(+1.48%)
Mar 28, 2007 66.60 66.74 65.69 66.18 4,185,800 -0.08(-0.12%)
Mar 27, 2007 66.12 66.49 65.73 66.26 2,490,400 -0.23(-0.35%)
Mar 26, 2007 66.68 66.90 65.72 66.49 3,208,100 +0.28(+0.42%)
Mar 23, 2007 66.50 66.90 65.75 66.21 3,149,056 +0.20(+0.30%)
Mar 22, 2007 65.75 66.51 65.65 66.01 5,147,998 +0.68(+1.04%)
Mar 21, 2007 64.55 65.89 64.40 65.33 5,807,725 +1.01(+1.57%)
Mar 20, 2007 63.95 64.82 63.47 64.32 6,278,200 +0.41(+0.64%)
Mar 19, 2007 63.48 64.25 63.44 63.91 3,630,600 +1.17(+1.86%)
Mar 16, 2007 63.77 64.02 62.60 62.74 4,911,533 -0.72(-1.13%)
Mar 15, 2007 62.97 63.86 62.97 63.46 4,758,850 +0.12(+0.19%)
Mar 14, 2007 63.92 64.35 62.26 63.34 7,853,910 -0.43(-0.67%)
Mar 13, 2007 64.76 65.65 63.44 63.77 6,483,800 -0.99(-1.53%)
Mar 12, 2007 64.54 65.10 64.26 64.76 4,617,700 -0.17(-0.26%)
Mar 09, 2007 65.62 65.62 64.40 64.93 4,813,900 -0.21(-0.32%)
Mar 08, 2007 64.90 65.68 64.56 65.14 4,745,200 +0.77(+1.20%)
Mar 07, 2007 64.00 65.62 63.98 64.37 6,531,100 +0.18(+0.28%)
Mar 06, 2007 64.15 64.82 63.83 64.19 5,968,700 +0.55(+0.86%)
Mar 05, 2007 64.07 64.80 63.47 63.64 6,277,600 -1.11(-1.71%)
Mar 02, 2007 65.20 65.42 64.27 64.75 5,633,800 -0.44(-0.67%)
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.