Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 62.00 62.21 60.60 60.91 1,161,533 -1.09(-1.76%)
Jun 28, 2007 61.90 62.60 61.60 62.00 1,035,220 +0.18(+0.29%)
Jun 27, 2007 60.96 61.95 60.78 61.82 1,567,500 +0.59(+0.96%)
Jun 26, 2007 61.64 61.96 61.10 61.23 1,355,500 -0.40(-0.65%)
Jun 25, 2007 61.50 62.53 61.42 61.63 1,294,400 +0.64(+1.05%)
Jun 22, 2007 61.20 61.53 60.79 60.99 1,085,600 -0.48(-0.78%)
Jun 21, 2007 61.22 61.57 60.86 61.47 1,362,800 +0.25(+0.41%)
Jun 20, 2007 62.90 63.80 61.20 61.22 1,461,900 -0.91(-1.46%)
Jun 19, 2007 62.08 62.76 61.60 62.13 1,387,600 -0.42(-0.67%)
Jun 18, 2007 60.77 63.10 60.19 62.55 2,485,800 +2.36(+3.92%)
Jun 15, 2007 61.30 61.74 59.69 60.19 3,385,900 -0.62(-1.02%)
Jun 14, 2007 61.42 61.86 60.57 60.81 1,346,500 -0.71(-1.15%)
Jun 13, 2007 62.57 62.57 60.52 61.52 3,466,800 -1.04(-1.66%)
Jun 12, 2007 63.20 63.45 62.56 62.56 1,093,300 -0.72(-1.14%)
Jun 11, 2007 63.11 63.50 62.66 63.28 843,900 +0.17(+0.27%)
Jun 08, 2007 62.66 63.12 61.79 63.11 1,437,900 +0.46(+0.73%)
Jun 07, 2007 62.40 63.25 62.23 62.65 1,708,607 +0.25(+0.40%)
Jun 06, 2007 63.34 63.69 62.03 62.40 996,800 -0.80(-1.27%)
Jun 05, 2007 63.53 63.88 62.61 63.20 1,589,300 -0.34(-0.54%)
Jun 04, 2007 62.90 63.61 62.83 63.54 1,274,400 +0.54(+0.86%)
Jun 01, 2007 62.28 63.06 61.92 63.00 1,451,400 +0.95(+1.53%)
May 31, 2007 63.19 63.34 61.77 62.05 2,233,622 -0.95(-1.51%)
May 30, 2007 63.30 63.92 62.78 63.00 1,508,500 -0.29(-0.46%)
May 29, 2007 63.39 63.97 62.91 63.29 890,200 -0.18(-0.28%)
May 25, 2007 63.37 63.84 63.08 63.47 805,200 +0.17(+0.27%)
May 24, 2007 63.22 63.57 62.57 63.30 1,187,620 -0.02(-0.03%)
May 23, 2007 64.10 64.24 63.11 63.32 1,085,800 -0.47(-0.74%)
May 22, 2007 64.40 64.40 63.22 63.79 1,409,000 -0.36(-0.56%)
May 21, 2007 64.64 64.70 63.89 64.15 1,400,000 -0.71(-1.09%)
May 18, 2007 65.45 65.57 64.25 64.86 1,370,100 -0.52(-0.80%)
May 17, 2007 65.76 66.21 64.82 65.38 1,138,000 -0.43(-0.65%)
May 16, 2007 65.87 66.26 65.52 65.81 750,700 +0.15(+0.23%)
May 15, 2007 65.55 66.22 65.12 65.66 1,112,600 +0.12(+0.18%)
May 14, 2007 64.40 65.98 64.39 65.54 1,272,147 +1.14(+1.77%)
May 11, 2007 64.10 65.16 63.90 64.40 1,048,900 +0.37(+0.58%)
May 10, 2007 64.42 64.92 63.54 64.03 1,258,600 -0.52(-0.81%)
May 09, 2007 63.56 64.99 63.36 64.55 1,185,300 +0.99(+1.56%)
May 08, 2007 63.40 64.08 62.84 63.56 1,668,005 -0.37(-0.58%)
May 07, 2007 64.60 64.89 63.72 63.93 1,463,400 -0.54(-0.84%)
May 04, 2007 63.65 64.96 63.46 64.47 1,701,600 +1.00(+1.58%)
May 03, 2007 64.50 64.74 63.35 63.47 1,273,100 -0.76(-1.18%)
May 02, 2007 63.00 64.62 62.84 64.23 1,337,012 +1.23(+1.95%)
May 01, 2007 63.24 63.24 62.62 63.00 1,853,900 -0.24(-0.38%)
Apr 30, 2007 66.95 66.95 62.56 63.24 3,690,424 -1.69(-2.60%)
Apr 27, 2007 64.70 65.12 63.79 64.93 1,489,100 -0.09(-0.14%)
Apr 26, 2007 64.20 65.50 64.20 65.02 1,672,900 +0.86(+1.34%)
Apr 25, 2007 63.40 64.41 61.51 64.16 1,633,226 +0.63(+0.99%)
Apr 24, 2007 63.18 64.10 63.18 63.53 1,050,700 +0.58(+0.92%)
Apr 23, 2007 63.27 63.42 62.87 62.95 695,200 -0.08(-0.13%)
Apr 20, 2007 62.85 63.85 62.64 63.03 1,539,400 +0.45(+0.72%)
Apr 19, 2007 61.95 63.04 60.72 62.58 1,882,800 -0.42(-0.67%)
Apr 18, 2007 63.01 63.21 62.01 63.00 944,200 -0.06(-0.10%)
Apr 17, 2007 63.46 64.16 62.76 63.06 974,300 -0.22(-0.35%)
Apr 16, 2007 62.94 63.52 62.74 63.28 801,830 +0.49(+0.78%)
Apr 13, 2007 62.50 62.79 61.75 62.79 1,020,451 +0.44(+0.71%)
Apr 12, 2007 62.18 63.00 61.97 62.35 1,411,602 -0.07(-0.11%)
Apr 11, 2007 63.11 63.25 61.88 62.42 1,220,184 -0.73(-1.16%)
Apr 10, 2007 62.99 63.49 62.79 63.15 1,182,900 +0.08(+0.13%)
Apr 09, 2007 62.81 63.71 62.81 63.07 1,494,000 +0.46(+0.73%)
Apr 05, 2007 61.49 62.74 61.49 62.61 1,411,800 +1.16(+1.89%)
Apr 04, 2007 61.16 61.65 60.90 61.45 1,007,900 +0.29(+0.47%)
Apr 03, 2007 61.00 61.85 60.65 61.16 2,748,100 +2.11(+3.57%)
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.