Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 57.35 60.25 57.17 58.30 73,800 +0.65(+1.13%)
May 30, 2007 58.91 59.15 57.32 57.65 111,300 -1.45(-2.45%)
May 29, 2007 59.10 59.72 58.20 59.10 75,800 -0.05(-0.08%)
May 25, 2007 61.04 61.90 58.50 59.15 141,266 -1.89(-3.10%)
May 24, 2007 61.02 61.72 60.75 61.04 126,900 +0.54(+0.89%)
May 23, 2007 61.75 61.97 60.05 60.50 82,906 -0.53(-0.87%)
May 22, 2007 61.65 62.64 60.43 61.03 73,842 +0.07(+0.11%)
May 21, 2007 63.00 63.99 60.72 60.96 147,331 -1.42(-2.28%)
May 18, 2007 59.83 62.80 59.83 62.38 89,530 +2.63(+4.40%)
May 17, 2007 61.00 61.00 59.75 59.75 63,800 -1.47(-2.40%)
May 16, 2007 61.05 62.30 60.51 61.22 79,456 +0.27(+0.44%)
May 15, 2007 61.15 65.67 60.36 60.95 221,772 +0.19(+0.31%)
May 14, 2007 61.20 62.20 60.33 60.76 83,200 -0.43(-0.70%)
May 11, 2007 60.90 63.30 60.73 61.19 94,800 +0.63(+1.04%)
May 10, 2007 62.04 62.04 60.26 60.56 97,294 -1.23(-1.99%)
May 09, 2007 63.80 64.94 60.93 61.79 152,300 -2.21(-3.45%)
May 08, 2007 60.00 67.35 59.70 64.00 457,203 +4.16(+6.95%)
May 07, 2007 60.90 62.00 59.68 59.84 88,000 -1.09(-1.79%)
May 04, 2007 66.00 69.31 60.37 60.93 251,680 -4.92(-7.47%)
May 03, 2007 58.52 67.19 58.52 65.85 334,540 +7.46(+12.78%)
May 02, 2007 58.25 59.36 57.59 58.39 82,500 +0.01(+0.02%)
May 01, 2007 60.17 60.90 58.31 58.38 138,500 -1.88(-3.12%)
Apr 30, 2007 60.93 61.51 59.00 60.26 188,500 -1.08(-1.76%)
Apr 27, 2007 63.11 63.11 61.31 61.34 98,500 -1.97(-3.11%)
Apr 26, 2007 63.74 65.58 62.53 63.31 124,800 -0.55(-0.86%)
Apr 25, 2007 68.29 69.17 63.62 63.86 257,100 -4.34(-6.36%)
Apr 24, 2007 69.75 69.99 67.56 68.20 99,500 -1.80(-2.57%)
Apr 23, 2007 69.00 70.22 65.64 70.00 190,500 +0.48(+0.69%)
Apr 20, 2007 71.75 72.05 68.90 69.52 73,800 -1.71(-2.40%)
Apr 19, 2007 72.87 73.40 70.83 71.23 68,800 -2.01(-2.74%)
Apr 18, 2007 73.30 73.73 71.59 73.24 130,900 -0.26(-0.35%)
Apr 17, 2007 73.93 75.75 73.06 73.50 72,000 -0.43(-0.58%)
Apr 16, 2007 71.37 74.28 71.37 73.93 63,600 +2.09(+2.91%)
Apr 13, 2007 71.94 72.00 70.84 71.84 73,000 -0.16(-0.22%)
Apr 12, 2007 70.50 72.52 69.50 72.00 72,251 +1.02(+1.44%)
Apr 11, 2007 72.79 72.79 70.50 70.98 74,900 -1.82(-2.50%)
Apr 10, 2007 72.00 74.00 72.00 72.80 49,300 +0.41(+0.57%)
Apr 09, 2007 73.79 73.95 72.00 72.39 65,200 -1.48(-2.00%)
Apr 05, 2007 73.10 75.25 71.35 73.87 119,100 +0.37(+0.50%)
Apr 04, 2007 76.50 76.63 73.01 73.50 122,500 -2.88(-3.77%)
Apr 03, 2007 75.18 76.98 74.25 76.38 99,800 +1.12(+1.49%)
Apr 02, 2007 78.00 78.00 74.01 75.26 97,900 -1.99(-2.58%)
Mar 30, 2007 77.00 79.90 76.56 77.25 68,400 +0.08(+0.10%)
Mar 29, 2007 77.75 78.45 77.01 77.17 37,200 -0.07(-0.09%)
Mar 28, 2007 79.40 79.75 76.16 77.24 118,600 -2.89(-3.61%)
Mar 27, 2007 82.55 82.55 80.00 80.13 50,600 -2.41(-2.92%)
Mar 26, 2007 81.78 82.74 80.83 82.54 96,800 +0.74(+0.90%)
Mar 23, 2007 81.73 82.00 81.22 81.80 39,500 -0.18(-0.22%)
Mar 22, 2007 82.00 82.71 81.41 81.98 26,700 -0.32(-0.39%)
Mar 21, 2007 81.66 83.15 80.24 82.30 81,300 +0.65(+0.80%)
Mar 20, 2007 81.19 83.50 79.67 81.65 96,000 +0.46(+0.57%)
Mar 19, 2007 87.00 87.00 73.46 81.19 342,800 -2.74(-3.26%)
Mar 16, 2007 84.72 87.20 83.01 83.93 71,000 -0.78(-0.92%)
Mar 15, 2007 85.71 87.40 84.13 84.71 41,500 -0.79(-0.92%)
Mar 14, 2007 85.35 86.90 84.50 85.50 67,600 +0.40(+0.47%)
Mar 13, 2007 89.67 89.87 84.69 85.10 37,600 -4.57(-5.10%)
Mar 12, 2007 88.42 90.94 87.58 89.67 46,300 +0.68(+0.76%)
Mar 09, 2007 94.00 94.75 87.04 88.99 118,300 -2.41(-2.64%)
Mar 08, 2007 87.91 93.48 87.91 91.40 121,400 +3.58(+4.08%)
Mar 07, 2007 86.50 88.33 85.51 87.82 88,200 +0.42(+0.48%)
Mar 06, 2007 84.10 87.98 84.10 87.40 77,300 +4.05(+4.86%)
Mar 05, 2007 83.50 85.55 83.00 83.35 77,800 -2.94(-3.41%)
Mar 02, 2007 86.60 89.85 85.72 86.29 78,300 -1.72(-1.95%)
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.