Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 81.56 83.25 80.88 82.77 6,321,736 +1.22(+1.50%)
Apr 27, 2007 79.97 82.30 79.70 81.55 6,776,407 +1.10(+1.37%)
Apr 26, 2007 80.31 81.09 79.23 80.45 14,209,051 +3.48(+4.52%)
Apr 25, 2007 76.96 77.51 76.45 76.97 4,650,400 -0.03(-0.04%)
Apr 24, 2007 77.14 77.35 76.51 77.00 3,752,100 -0.28(-0.36%)
Apr 23, 2007 77.75 77.89 77.01 77.28 3,573,754 -0.47(-0.60%)
Apr 20, 2007 77.96 78.50 77.54 77.75 4,741,265 +0.17(+0.22%)
Apr 19, 2007 76.36 77.89 76.31 77.58 3,557,711 +0.50(+0.65%)
Apr 18, 2007 77.34 77.36 76.75 77.08 2,094,781 -0.20(-0.26%)
Apr 17, 2007 77.00 77.47 76.48 77.28 2,381,300 +0.12(+0.16%)
Apr 16, 2007 76.91 77.32 76.71 77.16 2,483,600 +0.44(+0.57%)
Apr 13, 2007 77.25 77.25 75.91 76.72 2,453,645 +0.01(+0.01%)
Apr 12, 2007 76.29 76.92 75.95 76.71 2,288,057 +0.48(+0.63%)
Apr 11, 2007 76.50 76.70 75.91 76.23 2,798,620 -0.27(-0.35%)
Apr 10, 2007 76.88 77.00 76.42 76.50 2,149,787 -0.33(-0.43%)
Apr 09, 2007 76.84 77.03 76.30 76.83 2,127,725 +0.08(+0.10%)
Apr 05, 2007 77.03 77.03 76.36 76.75 2,484,700 -0.41(-0.53%)
Apr 04, 2007 77.50 77.73 76.94 77.16 2,596,800 -0.30(-0.39%)
Apr 03, 2007 76.53 77.61 76.47 77.46 3,094,800 +1.18(+1.55%)
Apr 02, 2007 76.44 76.44 75.91 76.28 2,414,400 -0.15(-0.20%)
Mar 30, 2007 75.98 77.04 75.67 76.43 3,400,500 +0.34(+0.45%)
Mar 29, 2007 76.38 76.38 75.44 76.09 4,233,215 -0.29(-0.38%)
Mar 28, 2007 76.74 77.17 76.18 76.38 3,186,300 -0.79(-1.02%)
Mar 27, 2007 77.44 77.47 76.81 77.17 2,692,200 -0.21(-0.27%)
Mar 26, 2007 77.66 77.67 76.94 77.38 3,542,100 -0.59(-0.76%)
Mar 23, 2007 77.59 78.16 77.39 77.97 2,780,900 +0.19(+0.24%)
Mar 22, 2007 77.09 78.00 76.91 77.78 4,071,825 +0.88(+1.14%)
Mar 21, 2007 76.25 77.06 76.05 76.90 3,086,297 +0.52(+0.68%)
Mar 20, 2007 76.49 76.50 76.04 76.38 2,379,600 +0.02(+0.03%)
Mar 19, 2007 75.54 76.46 75.50 76.36 3,200,500 +1.08(+1.43%)
Mar 16, 2007 76.23 76.26 75.15 75.28 5,054,500 -0.71(-0.93%)
Mar 15, 2007 75.80 76.26 75.67 75.99 3,930,100 +0.19(+0.25%)
Mar 14, 2007 74.78 75.84 74.42 75.80 4,613,200 +1.03(+1.38%)
Mar 13, 2007 75.17 75.50 74.65 74.77 4,431,700 -0.40(-0.53%)
Mar 12, 2007 74.67 75.29 74.60 75.17 3,220,100 +0.44(+0.59%)
Mar 09, 2007 74.59 75.31 74.54 74.73 3,346,200 +0.21(+0.28%)
Mar 08, 2007 74.03 75.15 74.00 74.52 3,815,900 +0.72(+0.98%)
Mar 07, 2007 73.50 74.19 73.17 73.80 3,775,600 +0.33(+0.45%)
Mar 06, 2007 73.62 73.69 73.00 73.47 4,308,500 +0.30(+0.41%)
Mar 05, 2007 73.01 73.77 72.90 73.17 4,908,901 +0.16(+0.22%)
Mar 02, 2007 73.25 73.79 73.00 73.01 5,008,700 -0.65(-0.88%)
Mar 01, 2007 74.00 74.01 73.02 73.66 4,470,986 -0.42(-0.57%)
Feb 28, 2007 74.25 75.00 73.53 74.08 5,290,200 -0.42(-0.56%)
Feb 27, 2007 76.13 76.18 73.52 74.50 5,865,700 -1.62(-2.13%)
Feb 26, 2007 76.45 76.82 75.64 76.12 2,593,983 -0.09(-0.12%)
Feb 23, 2007 76.49 76.57 75.95 76.21 1,987,400 -0.14(-0.18%)
Feb 22, 2007 76.25 76.75 76.13 76.35 2,795,600 +0.12(+0.16%)
Feb 21, 2007 76.10 76.58 75.90 76.23 2,820,400 -0.27(-0.35%)
Feb 20, 2007 76.50 76.75 75.94 76.50 3,962,200 -0.34(-0.44%)
Feb 16, 2007 76.91 77.43 76.41 76.84 3,794,300 -0.07(-0.09%)
Feb 15, 2007 76.90 77.38 76.60 76.91 3,627,500 +0.07(+0.09%)
Feb 14, 2007 76.43 76.92 76.28 76.84 3,888,558 +0.41(+0.54%)
Feb 13, 2007 76.00 76.90 75.75 76.43 7,193,231 +1.84(+2.47%)
Feb 12, 2007 74.55 74.89 74.40 74.59 2,972,179 +0.05(+0.07%)
Feb 09, 2007 74.64 75.00 74.25 74.54 4,022,300 -0.10(-0.13%)
Feb 08, 2007 74.88 74.89 74.11 74.64 3,840,200 -0.01(-0.01%)
Feb 07, 2007 74.30 74.99 74.28 74.65 4,051,900 +0.38(+0.51%)
Feb 06, 2007 73.91 74.50 73.82 74.27 4,872,900 +0.34(+0.46%)
Feb 05, 2007 74.08 74.27 73.70 73.93 6,350,000 +0.06(+0.08%)
Feb 02, 2007 73.87 74.07 73.72 73.87 5,584,500 -0.12(-0.16%)
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.