Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 75.41 75.89 75.08 75.45 1,722,499 +0.15(+0.20%)
May 30, 2007 74.20 75.38 73.97 75.30 2,868,800 +0.30(+0.40%)
May 29, 2007 75.93 76.10 74.81 75.00 1,437,944 -0.97(-1.28%)
May 25, 2007 75.56 76.09 75.49 75.97 967,800 +1.02(+1.36%)
May 24, 2007 76.10 76.44 74.66 74.95 1,478,117 -1.02(-1.34%)
May 23, 2007 76.41 76.75 75.96 75.97 1,190,100 +0.38(+0.50%)
May 22, 2007 76.41 76.51 75.59 75.59 1,135,700 -0.67(-0.88%)
May 21, 2007 76.24 76.85 76.02 76.26 2,084,490 +0.21(+0.28%)
May 18, 2007 75.45 76.13 75.37 76.05 1,570,520 +1.94(+2.62%)
May 17, 2007 73.01 74.46 72.82 74.11 3,289,200 +1.08(+1.48%)
May 16, 2007 73.57 73.55 72.20 73.03 2,541,710 -0.66(-0.90%)
May 15, 2007 73.55 74.28 73.41 73.69 1,439,000 -1.37(-1.83%)
May 14, 2007 74.74 75.22 74.62 75.06 1,374,440 +0.20(+0.27%)
May 11, 2007 74.28 75.00 74.07 74.86 1,378,300 +0.98(+1.33%)
May 10, 2007 74.90 74.99 73.76 73.88 2,340,022 -1.02(-1.36%)
May 09, 2007 73.97 74.95 74.11 74.90 1,384,274 +0.31(+0.42%)
May 08, 2007 74.58 74.71 73.87 74.59 1,545,500 -0.99(-1.31%)
May 07, 2007 75.22 75.64 75.09 75.58 873,300 +0.07(+0.09%)
May 04, 2007 75.16 76.09 74.96 75.51 1,394,100 +0.06(+0.08%)
May 03, 2007 75.70 75.74 75.25 75.45 1,967,246 +0.34(+0.45%)
May 02, 2007 74.63 75.16 74.55 75.11 2,356,700 +1.43(+1.94%)
May 01, 2007 73.85 74.09 73.16 73.68 1,406,100 -0.01(-0.01%)
Apr 30, 2007 74.22 74.68 73.68 73.69 1,567,400 -0.65(-0.87%)
Apr 27, 2007 73.71 74.46 73.57 74.34 1,022,000 +0.52(+0.70%)
Apr 26, 2007 73.71 74.02 73.44 73.82 1,433,983 -0.73(-0.98%)
Apr 25, 2007 74.02 74.61 73.66 74.55 1,008,300 +1.34(+1.83%)
Apr 24, 2007 73.74 73.78 73.09 73.21 1,289,190 -0.14(-0.19%)
Apr 23, 2007 73.09 73.82 72.96 73.35 1,046,200 -0.27(-0.37%)
Apr 20, 2007 73.02 73.62 72.88 73.62 1,121,500 +1.02(+1.40%)
Apr 19, 2007 72.44 72.86 72.34 72.60 1,186,900 -0.49(-0.67%)
Apr 18, 2007 73.14 73.31 72.73 73.09 1,344,100 -0.31(-0.42%)
Apr 17, 2007 73.58 73.79 73.01 73.40 2,250,600 +0.43(+0.59%)
Apr 16, 2007 72.76 72.98 72.56 72.97 1,557,000 +0.23(+0.32%)
Apr 13, 2007 72.67 72.82 72.38 72.74 2,121,000 +0.62(+0.86%)
Apr 12, 2007 70.97 72.16 70.74 72.12 2,230,200 +1.32(+1.86%)
Apr 11, 2007 71.37 71.45 70.65 70.80 1,329,500 +0.14(+0.20%)
Apr 10, 2007 70.39 70.90 70.30 70.66 710,300 +0.63(+0.90%)
Apr 09, 2007 69.82 71.00 69.82 70.03 920,020 -0.73(-1.03%)
Apr 05, 2007 70.77 70.97 70.51 70.76 816,500 +0.33(+0.47%)
Apr 04, 2007 69.94 70.58 69.77 70.43 1,110,600 -0.12(-0.17%)
Apr 03, 2007 70.18 70.72 69.97 70.55 1,340,100 +0.27(+0.38%)
Apr 02, 2007 70.19 70.29 69.57 70.28 981,400 +0.50(+0.72%)
Mar 30, 2007 69.89 70.44 69.56 69.78 2,022,000 -0.26(-0.37%)
Mar 29, 2007 70.12 70.31 69.65 70.04 2,672,988 +0.90(+1.30%)
Mar 28, 2007 69.71 69.86 69.05 69.14 1,310,200 +0.34(+0.49%)
Mar 27, 2007 68.81 69.04 68.58 68.80 886,000 -0.08(-0.12%)
Mar 26, 2007 69.14 69.16 68.11 68.88 1,395,700 +0.09(+0.13%)
Mar 23, 2007 68.50 69.06 68.47 68.79 1,454,000 +0.71(+1.04%)
Mar 22, 2007 67.59 68.46 67.48 68.08 1,415,700 +0.77(+1.14%)
Mar 21, 2007 66.53 67.52 66.20 67.31 1,376,504 +0.88(+1.32%)
Mar 20, 2007 65.77 66.55 65.58 66.43 1,033,200 +0.22(+0.33%)
Mar 19, 2007 65.61 66.35 65.48 66.21 1,069,300 +1.02(+1.56%)
Mar 16, 2007 65.64 66.12 64.98 65.19 1,439,200 +0.09(+0.14%)
Mar 15, 2007 64.10 65.36 64.09 65.10 2,059,700 -0.15(-0.23%)
Mar 14, 2007 65.08 65.25 64.12 65.25 2,251,800 +0.41(+0.63%)
Mar 13, 2007 66.04 66.26 64.83 64.84 2,085,300 -1.20(-1.82%)
Mar 12, 2007 65.60 66.25 65.54 66.04 1,950,400 -0.19(-0.29%)
Mar 09, 2007 66.35 66.45 65.88 66.23 1,684,000 +0.10(+0.15%)
Mar 08, 2007 66.29 66.42 65.82 66.13 1,905,700 +0.07(+0.11%)
Mar 07, 2007 64.61 66.59 64.60 66.06 2,650,600 +0.86(+1.32%)
Mar 06, 2007 65.07 65.59 64.64 65.20 1,724,200 +1.28(+2.00%)
Mar 05, 2007 64.31 65.06 63.89 63.92 3,751,600 -1.46(-2.23%)
Mar 02, 2007 65.99 66.26 65.20 65.38 1,626,400 -0.94(-1.42%)
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.