Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 71.68 71.68 71.60 71.63 1,060,092 -0.04(-0.06%)
May 30, 2007 71.66 71.69 71.63 71.67 521,270 +0.05(+0.07%)
May 29, 2007 71.65 71.67 71.62 71.62 347,774 -0.07(-0.10%)
May 25, 2007 71.62 71.70 71.61 71.69 1,844,290 +0.04(+0.06%)
May 24, 2007 71.66 71.67 71.58 71.64 944,279 +0.03(+0.04%)
May 23, 2007 71.65 71.68 71.62 71.62 717,907 -0.02(-0.02%)
May 22, 2007 71.63 71.66 71.60 71.64 1,136,444 +0.02(+0.02%)
May 21, 2007 71.60 71.66 71.60 71.62 952,775 +0.02(+0.03%)
May 18, 2007 71.65 71.65 71.59 71.60 961,047 -0.07(-0.10%)
May 17, 2007 71.69 71.70 71.64 71.67 441,006 -0.04(-0.06%)
May 16, 2007 71.69 71.73 71.60 71.72 1,506,912 +0.07(+0.10%)
May 15, 2007 71.70 71.71 71.64 71.64 1,058,639 +0.02(+0.02%)
May 14, 2007 71.68 71.70 71.63 71.63 313,120 -0.05(-0.07%)
May 11, 2007 71.76 71.76 71.64 71.68 1,374,666 -0.03(-0.04%)
May 10, 2007 71.66 71.71 71.65 71.71 511,992 +0.06(+0.09%)
May 09, 2007 71.70 71.72 71.64 71.64 612,490 -0.05(-0.07%)
May 08, 2007 71.70 71.72 71.66 71.70 347,774 +0.04(+0.05%)
May 07, 2007 71.67 71.70 71.65 71.66 1,025,102 +0.00(+0.00%)
May 04, 2007 71.67 71.69 71.64 71.66 304,696 +0.04(+0.05%)
May 03, 2007 71.64 71.66 71.60 71.63 360,406 -0.05(-0.07%)
May 02, 2007 71.68 71.70 71.64 71.68 269,299 +0.04(+0.05%)
May 01, 2007 71.73 71.74 71.63 71.64 394,055 -0.29(-0.40%)
Apr 30, 2007 71.89 71.97 71.87 71.93 297,358 +0.05(+0.07%)
Apr 27, 2007 71.89 71.89 71.83 71.88 298,923 +0.03(+0.04%)
Apr 26, 2007 71.90 71.90 71.81 71.85 1,516,078 -0.05(-0.07%)
Apr 25, 2007 71.90 71.93 71.89 71.90 947,074 -0.03(-0.04%)
Apr 24, 2007 71.86 71.93 71.85 71.93 295,122 +0.06(+0.09%)
Apr 23, 2007 71.82 71.88 71.65 71.87 2,124,687 +0.05(+0.07%)
Apr 20, 2007 71.80 71.83 71.77 71.81 327,764 -0.02(-0.02%)
Apr 19, 2007 71.83 71.87 71.80 71.83 249,512 +0.00(+0.00%)
Apr 18, 2007 71.78 71.83 71.77 71.83 1,093,070 +0.10(+0.14%)
Apr 17, 2007 71.72 71.74 71.68 71.73 444,863 +0.12(+0.16%)
Apr 16, 2007 71.65 71.68 71.61 71.62 319,156 -0.01(-0.01%)
Apr 13, 2007 71.66 71.69 71.58 71.63 291,880 -0.04(-0.05%)
Apr 12, 2007 71.65 71.67 71.59 71.66 418,425 -0.01(-0.01%)
Apr 11, 2007 71.71 71.72 71.62 71.67 865,132 +0.00(+0.00%)
Apr 10, 2007 71.63 71.69 71.62 71.67 872,287 +0.09(+0.12%)
Apr 09, 2007 71.60 71.62 71.57 71.58 398,191 -0.16(-0.22%)
Apr 05, 2007 71.74 71.77 71.70 71.74 303,953 -0.03(-0.04%)
Apr 04, 2007 71.75 71.79 71.72 71.77 453,032 +0.04(+0.06%)
Apr 03, 2007 71.71 71.74 71.67 71.72 468,506 +0.00(+0.00%)
Apr 02, 2007 71.72 71.73 71.67 71.72 350,904 -0.25(-0.35%)
Mar 30, 2007 71.98 72.07 71.90 71.98 519,482 +0.00(+0.00%)
Mar 29, 2007 71.99 71.99 71.95 71.98 374,715 -0.04(-0.05%)
Mar 28, 2007 72.01 72.10 72.00 72.01 479,909 +0.04(+0.05%)
Mar 27, 2007 71.96 71.99 71.93 71.98 478,343 +0.01(+0.01%)
Mar 26, 2007 71.93 71.99 71.89 71.97 586,108 +0.07(+0.10%)
Mar 23, 2007 71.96 71.99 71.89 71.89 322,734 -0.04(-0.06%)
Mar 22, 2007 71.97 72.00 71.90 71.94 427,032 -0.07(-0.10%)
Mar 21, 2007 71.89 72.02 71.87 72.01 463,140 +0.12(+0.16%)
Mar 20, 2007 71.92 71.92 71.87 71.89 692,307 +0.06(+0.09%)
Mar 19, 2007 71.85 71.85 71.81 71.83 266,616 -0.06(-0.09%)
Mar 16, 2007 71.86 71.90 71.84 71.89 941,596 -0.01(-0.01%)
Mar 15, 2007 71.90 71.91 71.87 71.90 669,167 -0.02(-0.02%)
Mar 14, 2007 71.88 71.98 71.88 71.92 696,220 +0.02(+0.02%)
Mar 13, 2007 71.81 71.94 71.86 71.90 991,901 +0.10(+0.14%)
Mar 12, 2007 71.81 71.82 71.76 71.81 404,563 +0.06(+0.09%)
Mar 09, 2007 71.73 71.76 71.70 71.74 620,539 -0.13(-0.17%)
Mar 08, 2007 71.83 71.88 71.80 71.87 408,587 +0.00(+0.00%)
Mar 07, 2007 71.82 71.89 71.79 71.87 432,622 +0.07(+0.10%)
Mar 06, 2007 71.78 71.87 71.74 71.80 572,693 -0.06(-0.09%)
Mar 05, 2007 71.89 71.89 71.78 71.86 1,585,499 +0.03(+0.04%)
Mar 02, 2007 71.79 71.85 71.77 71.83 1,089,269 +0.07(+0.10%)
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.