Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 63.59 64.33 63.36 64.14 19,824,700 +0.87(+1.38%)
Apr 27, 2007 62.78 63.33 62.32 63.27 14,448,578 +0.72(+1.15%)
Apr 26, 2007 62.05 62.73 61.99 62.55 13,934,644 +0.86(+1.40%)
Apr 25, 2007 61.61 62.36 60.65 61.69 16,095,108 +0.47(+0.77%)
Apr 24, 2007 62.05 62.33 60.61 61.22 18,770,384 -0.97(-1.56%)
Apr 23, 2007 62.23 63.00 61.85 62.19 19,004,836 +0.22(+0.36%)
Apr 20, 2007 62.86 62.86 61.56 61.97 14,752,343 -0.35(-0.56%)
Apr 19, 2007 63.53 64.40 62.14 62.32 48,874,880 +2.31(+3.85%)
Apr 18, 2007 59.89 60.45 59.81 60.01 11,365,570 -0.09(-0.15%)
Apr 17, 2007 60.10 60.15 59.66 60.10 12,305,609 +0.45(+0.75%)
Apr 16, 2007 59.83 60.23 59.49 59.65 18,793,968 +0.62(+1.05%)
Apr 13, 2007 58.12 59.62 58.03 59.03 21,311,226 +1.39(+2.41%)
Apr 12, 2007 56.49 57.79 56.49 57.64 17,439,532 +1.30(+2.31%)
Apr 11, 2007 56.98 57.17 56.30 56.34 17,403,704 -0.78(-1.37%)
Apr 10, 2007 57.36 57.67 56.66 57.12 11,953,127 -0.07(-0.12%)
Apr 09, 2007 58.38 58.50 57.15 57.19 10,966,772 -1.14(-1.95%)
Apr 05, 2007 56.94 58.81 56.85 58.33 19,431,056 +1.65(+2.91%)
Apr 04, 2007 55.85 57.00 55.75 56.68 12,827,160 +0.95(+1.70%)
Apr 03, 2007 55.83 56.25 55.59 55.73 10,570,656 +0.18(+0.32%)
Apr 02, 2007 56.19 56.55 55.45 55.55 11,103,225 -0.33(-0.59%)
Mar 30, 2007 56.00 56.11 55.30 55.88 10,749,409 +0.05(+0.09%)
Mar 29, 2007 56.06 56.40 55.13 55.83 16,787,672 +0.11(+0.20%)
Mar 28, 2007 56.12 56.23 55.52 55.72 19,064,820 -0.49(-0.87%)
Mar 27, 2007 57.18 57.41 56.21 56.21 20,009,656 -0.93(-1.63%)
Mar 26, 2007 58.31 58.34 57.04 57.14 16,085,499 -0.88(-1.52%)
Mar 23, 2007 58.20 58.48 57.11 58.02 35,316,872 -2.45(-4.05%)
Mar 22, 2007 60.60 60.90 60.31 60.47 9,636,487 -0.13(-0.21%)
Mar 21, 2007 59.52 60.64 59.23 60.60 12,964,746 +1.17(+1.97%)
Mar 20, 2007 59.04 59.73 59.03 59.43 11,421,024 +0.29(+0.49%)
Mar 19, 2007 59.75 59.75 59.00 59.14 12,355,143 -0.16(-0.27%)
Mar 16, 2007 60.10 60.46 59.21 59.30 14,386,856 -0.71(-1.18%)
Mar 15, 2007 60.55 60.94 59.79 60.01 11,285,585 -0.68(-1.12%)
Mar 14, 2007 60.36 60.69 59.64 60.69 14,261,564 +0.30(+0.50%)
Mar 13, 2007 60.68 61.62 60.01 60.39 21,773,968 -0.29(-0.48%)
Mar 12, 2007 59.80 60.72 59.03 60.68 28,152,672 -0.18(-0.30%)
Mar 09, 2007 62.17 62.32 60.05 60.86 24,677,386 -1.31(-2.11%)
Mar 08, 2007 62.21 62.41 61.63 62.17 11,067,740 +0.15(+0.24%)
Mar 07, 2007 62.08 62.55 61.72 62.02 13,249,987 -0.28(-0.45%)
Mar 06, 2007 62.25 62.66 61.70 62.30 12,493,146 +0.14(+0.23%)
Mar 05, 2007 61.62 63.15 61.10 62.16 17,482,762 +0.41(+0.66%)
Mar 02, 2007 62.11 62.45 61.40 61.75 21,136,520 +0.05(+0.08%)
Mar 01, 2007 62.40 62.89 61.41 61.70 38,347,660 -2.56(-3.98%)
Feb 28, 2007 65.00 65.22 64.15 64.26 16,483,957 +0.01(+0.02%)
Feb 27, 2007 65.35 65.52 63.86 64.25 22,710,552 -1.95(-2.95%)
Feb 26, 2007 66.15 66.50 65.96 66.20 10,845,184 -0.03(-0.05%)
Feb 23, 2007 66.45 67.50 65.96 66.23 19,434,124 -0.51(-0.76%)
Feb 22, 2007 66.84 67.41 66.62 66.74 14,401,760 -0.67(-0.99%)
Feb 21, 2007 66.01 67.62 65.72 67.41 16,659,058 +1.06(+1.60%)
Feb 20, 2007 66.65 67.18 66.25 66.35 17,507,280 -0.38(-0.57%)
Feb 16, 2007 68.22 68.49 65.94 66.73 30,259,416 -1.55(-2.27%)
Feb 15, 2007 68.70 68.92 67.91 68.28 11,571,454 -0.52(-0.76%)
Feb 14, 2007 68.72 69.11 68.68 68.80 10,553,108 +0.00(+0.00%)
Feb 13, 2007 68.73 68.98 68.50 68.80 6,197,065 +0.31(+0.45%)
Feb 12, 2007 69.41 69.53 68.42 68.49 6,831,804 -0.56(-0.81%)
Feb 09, 2007 69.95 70.09 69.00 69.05 10,375,353 -0.73(-1.05%)
Feb 08, 2007 69.59 70.39 69.55 69.78 8,879,904 -0.22(-0.31%)
Feb 07, 2007 69.30 70.25 69.30 70.00 7,881,149 +0.34(+0.49%)
Feb 06, 2007 70.33 70.49 69.23 69.66 9,683,142 -0.18(-0.26%)
Feb 05, 2007 69.44 70.21 69.05 69.84 9,181,236 +0.39(+0.56%)
Feb 02, 2007 69.68 70.01 69.40 69.45 10,115,453 -0.04(-0.06%)
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.