Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 59.66 59.73 59.06 59.26 1,352,570 -0.57(-0.95%)
Apr 27, 2007 60.32 60.40 59.72 59.82 886,758 -0.52(-0.86%)
Apr 26, 2007 59.94 60.51 59.90 60.34 1,390,212 +0.30(+0.50%)
Apr 25, 2007 59.98 60.07 59.34 60.05 1,141,161 +0.34(+0.56%)
Apr 24, 2007 59.52 59.76 59.48 59.71 1,040,603 +0.20(+0.34%)
Apr 23, 2007 59.26 59.72 59.11 59.51 1,633,101 -0.03(-0.05%)
Apr 20, 2007 59.76 59.95 59.24 59.53 1,853,447 +0.05(+0.08%)
Apr 19, 2007 58.64 59.57 56.92 59.49 4,366,213 -2.22(-3.59%)
Apr 18, 2007 61.43 62.19 60.65 61.70 1,166,408 +0.56(+0.91%)
Apr 17, 2007 61.96 61.96 60.84 61.14 1,237,959 -0.89(-1.44%)
Apr 16, 2007 61.43 62.42 61.15 62.04 658,831 +1.03(+1.69%)
Apr 13, 2007 60.60 61.04 60.32 61.01 653,584 +0.33(+0.54%)
Apr 12, 2007 60.50 60.79 59.95 60.68 551,994 +0.18(+0.29%)
Apr 11, 2007 61.56 61.56 60.14 60.50 1,027,926 -0.88(-1.44%)
Apr 10, 2007 61.57 61.78 61.33 61.39 718,302 -0.26(-0.42%)
Apr 09, 2007 61.15 62.19 61.06 61.65 2,333,462 +0.56(+0.91%)
Apr 05, 2007 60.54 61.24 60.47 61.09 1,009,125 +0.55(+0.91%)
Apr 04, 2007 59.60 60.74 59.48 60.54 1,274,916 +0.95(+1.59%)
Apr 03, 2007 58.64 59.80 58.54 59.59 825,306 +1.13(+1.93%)
Apr 02, 2007 57.53 58.50 57.48 58.46 868,172 +1.11(+1.93%)
Mar 30, 2007 57.33 57.50 56.48 57.36 525,682 +0.04(+0.07%)
Mar 29, 2007 57.55 57.64 56.97 57.32 457,012 +0.10(+0.18%)
Mar 28, 2007 57.01 57.29 56.08 57.22 788,671 +0.13(+0.23%)
Mar 27, 2007 58.07 58.15 57.02 57.09 1,119,997 -1.18(-2.03%)
Mar 26, 2007 59.05 59.11 58.08 58.27 638,908 -0.74(-1.25%)
Mar 23, 2007 58.87 59.45 58.69 59.00 786,200 +0.13(+0.22%)
Mar 22, 2007 58.56 58.87 57.97 58.87 925,542 +0.33(+0.56%)
Mar 21, 2007 57.58 58.65 57.25 58.55 675,221 +0.98(+1.70%)
Mar 20, 2007 56.62 57.76 56.43 57.57 709,063 +0.76(+1.34%)
Mar 19, 2007 56.09 57.01 55.71 56.81 1,231,406 +1.11(+1.99%)
Mar 16, 2007 55.55 56.03 55.31 55.70 898,898 +0.16(+0.28%)
Mar 15, 2007 53.70 56.16 53.70 55.54 2,196,806 +1.94(+3.61%)
Mar 14, 2007 53.19 53.96 52.85 53.61 1,278,784 +0.42(+0.79%)
Mar 13, 2007 54.05 53.93 53.07 53.19 745,912 -0.87(-1.60%)
Mar 12, 2007 53.67 54.13 53.55 54.05 2,019,110 +0.47(+0.89%)
Mar 09, 2007 55.10 55.24 53.18 53.58 1,837,655 -1.33(-2.42%)
Mar 08, 2007 55.47 55.89 54.77 54.91 1,045,330 -0.10(-0.19%)
Mar 07, 2007 54.76 55.27 54.66 55.01 861,361 +0.09(+0.17%)
Mar 06, 2007 53.99 55.13 53.75 54.92 1,010,200 +1.00(+1.85%)
Mar 05, 2007 54.01 54.97 53.74 53.92 1,495,048 -0.67(-1.23%)
Mar 02, 2007 55.12 55.22 54.42 54.59 792,754 -0.61(-1.10%)
Mar 01, 2007 55.58 55.60 53.58 55.20 1,299,647 -0.37(-0.67%)
Feb 28, 2007 55.96 56.16 54.75 55.57 1,282,007 -0.39(-0.70%)
Feb 27, 2007 55.85 56.79 55.17 55.96 1,684,454 -0.99(-1.73%)
Feb 26, 2007 58.52 58.56 56.69 56.95 1,771,415 -1.65(-2.81%)
Feb 23, 2007 59.27 59.52 58.58 58.59 892,237 -0.51(-0.87%)
Feb 22, 2007 58.96 59.32 58.41 59.11 552,532 +0.27(+0.46%)
Feb 21, 2007 58.64 59.43 58.50 58.84 766,755 -0.13(-0.22%)
Feb 20, 2007 58.48 59.69 58.08 58.97 1,038,884 +0.49(+0.84%)
Feb 16, 2007 58.47 58.84 58.19 58.47 814,563 -0.19(-0.32%)
Feb 15, 2007 57.81 59.83 56.82 58.66 1,989,136 +1.67(+2.92%)
Feb 14, 2007 56.55 57.68 56.17 56.99 2,319,670 +1.11(+1.98%)
Feb 13, 2007 57.62 57.62 54.36 55.89 3,985,356 -2.45(-4.20%)
Feb 12, 2007 58.97 59.58 58.17 58.33 930,703 -0.83(-1.40%)
Feb 09, 2007 60.22 60.54 58.64 59.16 1,154,698 -0.96(-1.59%)
Feb 08, 2007 60.87 60.89 57.76 60.12 1,414,258 -0.95(-1.55%)
Feb 07, 2007 61.13 61.39 60.84 61.07 550,490 +0.03(+0.05%)
Feb 06, 2007 60.57 61.15 60.29 61.04 781,795 +0.70(+1.16%)
Feb 05, 2007 61.20 61.76 59.44 60.34 1,383,102 -1.49(-2.41%)
Feb 02, 2007 61.83 62.32 61.22 61.83 861,833 +0.21(+0.35%)
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.