Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 57.21 57.39 56.55 56.80 1,056,464 -0.45(-0.79%)
Jun 28, 2007 57.20 57.67 56.89 57.25 1,015,609 +0.06(+0.10%)
Jun 27, 2007 56.15 57.25 55.89 57.19 1,957,302 +0.32(+0.56%)
Jun 26, 2007 56.59 56.95 55.87 56.87 1,326,916 +0.74(+1.32%)
Jun 25, 2007 56.59 57.00 56.05 56.13 1,729,226 -0.82(-1.44%)
Jun 22, 2007 58.00 58.04 56.89 56.95 2,419,916 -1.21(-2.08%)
Jun 21, 2007 58.18 58.72 57.92 58.16 1,629,297 +0.13(+0.22%)
Jun 20, 2007 58.43 58.98 57.97 58.03 1,154,100 -0.82(-1.39%)
Jun 19, 2007 58.45 59.04 58.13 58.85 1,254,500 +0.11(+0.19%)
Jun 18, 2007 58.65 59.59 58.51 58.74 1,527,700 +0.24(+0.41%)
Jun 15, 2007 58.44 59.54 58.06 58.50 2,630,900 +0.80(+1.39%)
Jun 14, 2007 58.00 58.26 57.45 57.70 1,290,800 -0.40(-0.69%)
Jun 13, 2007 56.65 58.16 56.25 58.10 2,185,900 +1.61(+2.85%)
Jun 12, 2007 56.50 56.90 56.22 56.49 1,656,600 -0.02(-0.04%)
Jun 11, 2007 57.05 57.27 56.46 56.51 1,595,902 -0.76(-1.33%)
Jun 08, 2007 55.94 57.43 55.71 57.27 2,013,754 +0.82(+1.45%)
Jun 07, 2007 56.54 57.22 56.45 56.45 2,409,358 -0.92(-1.60%)
Jun 06, 2007 57.74 57.78 56.71 57.37 1,817,623 -0.28(-0.49%)
Jun 05, 2007 57.62 58.00 57.16 57.65 2,080,638 -0.52(-0.89%)
Jun 04, 2007 58.43 58.50 57.82 58.17 3,347,475 -0.71(-1.21%)
Jun 01, 2007 59.13 59.31 58.50 58.88 2,278,878 -0.37(-0.62%)
May 31, 2007 59.00 59.85 58.80 59.25 2,979,950 +0.26(+0.44%)
May 30, 2007 56.17 59.02 56.16 58.99 4,170,005 +2.67(+4.74%)
May 29, 2007 54.63 56.90 54.50 56.32 3,773,339 +2.58(+4.80%)
May 25, 2007 52.25 53.79 52.25 53.74 1,547,147 +1.37(+2.62%)
May 24, 2007 53.10 53.16 52.27 52.37 1,110,673 -0.60(-1.13%)
May 23, 2007 53.39 53.49 52.90 52.97 1,328,000 -0.26(-0.49%)
May 22, 2007 53.30 53.50 53.11 53.23 1,036,360 -0.27(-0.50%)
May 21, 2007 53.37 53.80 53.30 53.50 972,618 -0.01(-0.02%)
May 18, 2007 53.18 53.75 52.88 53.51 1,314,486 +0.44(+0.83%)
May 17, 2007 53.35 53.74 53.05 53.07 984,358 +0.14(+0.26%)
May 16, 2007 52.80 53.17 52.31 52.93 1,117,385 +0.29(+0.55%)
May 15, 2007 52.60 53.27 52.48 52.64 1,540,426 +0.03(+0.06%)
May 14, 2007 52.99 53.00 52.43 52.61 2,128,474 -0.32(-0.60%)
May 11, 2007 52.05 52.95 52.02 52.93 1,587,651 +0.50(+0.95%)
May 10, 2007 51.89 52.65 51.75 52.43 2,270,781 +0.52(+1.00%)
May 09, 2007 52.10 52.25 51.82 51.91 1,905,552 -0.29(-0.56%)
May 08, 2007 52.15 52.49 51.97 52.20 1,080,725 -0.14(-0.27%)
May 07, 2007 52.47 52.71 52.20 52.34 1,508,691 -0.12(-0.23%)
May 04, 2007 52.96 52.96 52.11 52.46 1,347,277 -0.37(-0.70%)
May 03, 2007 52.90 52.96 52.57 52.83 1,400,601 -0.05(-0.09%)
May 02, 2007 52.80 53.14 52.55 52.88 1,217,233 +0.07(+0.13%)
May 01, 2007 53.15 53.57 52.55 52.81 3,042,365 -0.36(-0.68%)
Apr 30, 2007 53.62 54.00 53.16 53.17 1,046,996 -0.54(-1.01%)
Apr 27, 2007 53.34 53.87 53.30 53.71 1,270,391 +0.37(+0.69%)
Apr 26, 2007 54.71 54.87 53.04 53.34 2,582,405 -1.51(-2.75%)
Apr 25, 2007 55.00 55.09 54.43 54.85 1,456,972 -0.20(-0.36%)
Apr 24, 2007 54.90 55.36 54.42 55.05 1,365,469 +0.03(+0.05%)
Apr 23, 2007 54.89 55.08 54.69 55.02 1,289,636 +0.04(+0.07%)
Apr 20, 2007 54.51 55.22 53.89 54.98 1,916,643 +1.18(+2.19%)
Apr 19, 2007 53.75 53.86 53.42 53.80 1,203,065 -0.13(-0.24%)
Apr 18, 2007 54.19 54.50 53.88 53.93 1,036,788 -0.50(-0.92%)
Apr 17, 2007 54.51 54.63 54.26 54.43 809,237 -0.08(-0.15%)
Apr 16, 2007 54.17 54.69 54.10 54.51 979,922 +0.25(+0.46%)
Apr 13, 2007 54.25 54.49 54.06 54.26 715,463 -0.13(-0.24%)
Apr 12, 2007 54.12 54.56 54.01 54.39 743,370 +0.38(+0.70%)
Apr 11, 2007 54.19 54.40 53.76 54.01 867,972 -0.29(-0.53%)
Apr 10, 2007 54.19 54.56 54.09 54.30 1,394,518 +0.03(+0.06%)
Apr 09, 2007 55.03 55.15 54.25 54.27 1,064,780 -0.76(-1.38%)
Apr 05, 2007 54.60 55.08 54.58 55.03 816,375 +0.54(+0.99%)
Apr 04, 2007 54.37 54.76 54.07 54.49 1,197,988 +0.26(+0.48%)
Apr 03, 2007 54.10 54.69 53.99 54.23 1,333,024 +0.29(+0.54%)
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.