Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 68.70 68.70 68.63 68.65 1,106,042 -0.04(-0.06%)
May 30, 2007 68.68 68.71 68.65 68.69 543,865 +0.05(+0.08%)
May 29, 2007 68.68 68.69 68.64 68.64 362,849 -0.07(-0.10%)
May 25, 2007 68.64 68.72 68.63 68.71 1,924,232 +0.04(+0.06%)
May 24, 2007 68.68 68.69 68.61 68.67 985,209 +0.03(+0.04%)
May 23, 2007 68.68 68.70 68.64 68.64 749,025 -0.02(-0.03%)
May 22, 2007 68.65 68.68 68.62 68.66 1,185,703 +0.02(+0.03%)
May 21, 2007 68.62 68.68 68.62 68.64 994,073 +0.02(+0.02%)
May 18, 2007 68.68 68.68 68.62 68.62 1,002,704 -0.07(-0.10%)
May 17, 2007 68.71 68.72 68.67 68.69 460,122 -0.04(-0.06%)
May 16, 2007 68.71 68.75 68.62 68.74 1,572,229 +0.07(+0.10%)
May 15, 2007 68.72 68.73 68.66 68.67 1,104,526 +0.02(+0.02%)
May 14, 2007 68.70 68.72 68.65 68.65 326,692 -0.05(-0.07%)
May 11, 2007 68.78 68.78 68.67 68.70 1,434,251 -0.03(-0.04%)
May 10, 2007 68.68 68.73 68.68 68.73 534,184 +0.06(+0.09%)
May 09, 2007 68.72 68.74 68.66 68.67 639,039 -0.05(-0.07%)
May 08, 2007 68.72 68.74 68.68 68.72 362,849 +0.03(+0.05%)
May 07, 2007 68.69 68.72 68.68 68.68 1,069,536 +0.00(+0.00%)
May 04, 2007 68.69 68.71 68.67 68.68 317,904 +0.03(+0.05%)
May 03, 2007 68.67 68.68 68.62 68.65 376,028 -0.05(-0.07%)
May 02, 2007 68.70 68.72 68.66 68.70 280,971 +0.03(+0.05%)
May 01, 2007 68.75 68.76 68.65 68.67 411,135 -0.27(-0.40%)
Apr 30, 2007 68.90 68.98 68.89 68.94 310,247 +0.05(+0.07%)
Apr 27, 2007 68.90 68.91 68.85 68.89 311,880 +0.03(+0.04%)
Apr 26, 2007 68.92 68.92 68.83 68.86 1,581,793 -0.05(-0.07%)
Apr 25, 2007 68.92 68.94 68.90 68.92 988,125 -0.03(-0.04%)
Apr 24, 2007 68.87 68.94 68.86 68.94 307,914 +0.06(+0.09%)
Apr 23, 2007 68.84 68.89 68.68 68.88 2,216,783 +0.05(+0.07%)
Apr 20, 2007 68.81 68.85 68.79 68.83 341,971 -0.02(-0.02%)
Apr 19, 2007 68.85 68.88 68.81 68.85 260,327 +0.00(+0.00%)
Apr 18, 2007 68.80 68.85 68.79 68.85 1,140,449 +0.09(+0.14%)
Apr 17, 2007 68.74 68.76 68.70 68.75 464,146 +0.11(+0.16%)
Apr 16, 2007 68.68 68.70 68.63 68.64 332,990 -0.01(-0.01%)
Apr 13, 2007 68.68 68.71 68.61 68.65 304,532 -0.03(-0.05%)
Apr 12, 2007 68.68 68.69 68.62 68.68 436,562 -0.01(-0.01%)
Apr 11, 2007 68.73 68.74 68.64 68.69 902,632 +0.00(+0.00%)
Apr 10, 2007 68.65 68.71 68.64 68.69 910,097 +0.09(+0.13%)
Apr 09, 2007 68.62 68.64 68.60 68.61 415,451 -0.15(-0.22%)
Apr 05, 2007 68.76 68.79 68.72 68.76 317,128 -0.03(-0.04%)
Apr 04, 2007 68.77 68.80 68.74 68.79 472,669 +0.04(+0.06%)
Apr 03, 2007 68.73 68.76 68.69 68.74 488,814 +0.00(+0.00%)
Apr 02, 2007 68.74 68.75 68.69 68.74 366,114 -0.24(-0.35%)
Mar 30, 2007 68.99 69.08 68.91 68.98 541,999 +0.00(+0.00%)
Mar 29, 2007 69.00 69.00 68.96 68.98 390,958 -0.03(-0.05%)
Mar 28, 2007 69.02 69.10 69.01 69.02 500,710 +0.03(+0.05%)
Mar 27, 2007 68.97 69.00 68.94 68.98 499,078 +0.01(+0.01%)
Mar 26, 2007 68.94 69.00 68.90 68.98 611,513 +0.07(+0.10%)
Mar 23, 2007 68.97 69.00 68.90 68.91 336,723 -0.04(-0.06%)
Mar 22, 2007 68.98 69.01 68.92 68.95 445,542 -0.07(-0.10%)
Mar 21, 2007 68.90 69.03 68.88 69.02 483,215 +0.11(+0.16%)
Mar 20, 2007 68.93 68.93 68.88 68.91 722,316 +0.06(+0.09%)
Mar 19, 2007 68.86 68.86 68.83 68.85 278,172 -0.06(-0.09%)
Mar 16, 2007 68.87 68.92 68.86 68.91 982,410 -0.01(-0.01%)
Mar 15, 2007 68.92 68.92 68.88 68.92 698,172 -0.02(-0.02%)
Mar 14, 2007 68.89 68.99 68.89 68.93 726,398 +0.02(+0.02%)
Mar 13, 2007 68.82 68.95 68.87 68.92 1,034,895 +0.09(+0.14%)
Mar 12, 2007 68.82 68.84 68.78 68.82 422,099 +0.06(+0.09%)
Mar 09, 2007 68.75 68.78 68.72 68.76 647,436 -0.12(-0.17%)
Mar 08, 2007 68.85 68.89 68.81 68.88 426,298 +0.00(+0.00%)
Mar 07, 2007 68.84 68.90 68.80 68.88 451,374 +0.07(+0.10%)
Mar 06, 2007 68.80 68.88 68.76 68.81 597,517 -0.06(-0.09%)
Mar 05, 2007 68.91 68.91 68.80 68.87 1,654,223 +0.03(+0.04%)
Mar 02, 2007 68.80 68.86 68.79 68.85 1,136,484 +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.