Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 55.93 56.58 55.01 55.47 412,648 -0.49(-0.88%)
Jun 28, 2007 55.78 56.43 55.57 55.96 386,561 +0.08(+0.14%)
Jun 27, 2007 55.34 55.92 55.00 55.88 545,107 +0.15(+0.27%)
Jun 26, 2007 56.17 56.23 55.14 55.73 591,969 -0.42(-0.75%)
Jun 25, 2007 55.78 56.45 55.64 56.15 477,720 +0.37(+0.66%)
Jun 22, 2007 56.49 56.49 55.58 55.78 570,900 -0.63(-1.12%)
Jun 21, 2007 56.18 56.50 55.72 56.41 414,813 +0.09(+0.16%)
Jun 20, 2007 56.50 56.69 56.01 56.32 592,600 +0.00(+0.00%)
Jun 19, 2007 56.24 56.47 55.93 56.32 510,000 +0.00(+0.00%)
Jun 18, 2007 56.07 56.50 55.78 56.32 537,400 +0.41(+0.73%)
Jun 15, 2007 55.70 56.02 55.51 55.91 850,700 +0.46(+0.83%)
Jun 14, 2007 54.82 55.52 54.59 55.45 711,800 +0.56(+1.02%)
Jun 13, 2007 55.03 55.14 54.16 54.89 495,100 +0.04(+0.07%)
Jun 12, 2007 55.34 55.34 54.65 54.85 585,800 -0.49(-0.89%)
Jun 11, 2007 55.49 55.53 55.01 55.34 395,754 -0.18(-0.32%)
Jun 08, 2007 55.38 55.57 54.73 55.52 416,241 +0.31(+0.56%)
Jun 07, 2007 55.43 55.63 55.02 55.21 539,597 -0.20(-0.36%)
Jun 06, 2007 56.07 56.09 55.20 55.41 528,651 -0.84(-1.49%)
Jun 05, 2007 56.25 56.59 55.88 56.25 471,231 -0.24(-0.42%)
Jun 04, 2007 56.58 56.82 56.13 56.49 611,273 -0.17(-0.30%)
Jun 01, 2007 57.01 57.49 56.54 56.66 510,869 -0.15(-0.26%)
May 31, 2007 57.26 57.58 56.74 56.81 1,436,253 -0.30(-0.53%)
May 30, 2007 56.65 57.11 56.33 57.11 934,882 +0.39(+0.69%)
May 29, 2007 57.28 57.35 56.64 56.72 787,866 -0.53(-0.93%)
May 25, 2007 57.15 57.49 55.80 57.25 833,479 +0.10(+0.17%)
May 24, 2007 58.48 58.63 57.00 57.15 822,851 -1.36(-2.32%)
May 23, 2007 59.00 59.50 58.42 58.51 1,028,054 -0.32(-0.54%)
May 22, 2007 55.27 60.43 55.27 58.83 3,678,910 +3.71(+6.73%)
May 21, 2007 54.16 55.32 54.02 55.12 645,045 +1.16(+2.15%)
May 18, 2007 52.73 54.32 52.45 53.96 585,305 +1.28(+2.43%)
May 17, 2007 53.00 53.02 52.55 52.68 338,430 -0.51(-0.96%)
May 16, 2007 53.46 53.61 52.75 53.19 397,333 +0.01(+0.02%)
May 15, 2007 53.63 53.82 53.01 53.18 410,814 -0.48(-0.89%)
May 14, 2007 54.01 54.35 53.06 53.66 539,416 -0.44(-0.81%)
May 11, 2007 52.77 54.16 52.77 54.10 553,339 +1.05(+1.98%)
May 10, 2007 54.38 54.45 52.97 53.05 509,199 -1.50(-2.75%)
May 09, 2007 53.60 54.76 53.60 54.55 631,372 +0.63(+1.17%)
May 08, 2007 53.63 54.07 53.59 53.92 439,472 -0.07(-0.13%)
May 07, 2007 54.02 54.23 53.69 53.99 432,247 +0.21(+0.39%)
May 04, 2007 53.79 54.13 53.35 53.78 655,420 -0.01(-0.02%)
May 03, 2007 53.59 53.90 53.13 53.79 642,964 -0.02(-0.04%)
May 02, 2007 52.74 54.14 52.64 53.81 779,646 +1.07(+2.03%)
May 01, 2007 53.15 53.34 52.20 52.74 811,493 -0.50(-0.94%)
Apr 30, 2007 54.02 54.31 53.16 53.24 639,081 -0.88(-1.63%)
Apr 27, 2007 54.78 54.99 54.01 54.12 655,162 -0.86(-1.56%)
Apr 26, 2007 54.56 55.00 54.51 54.98 684,351 +0.28(+0.51%)
Apr 25, 2007 54.73 54.84 54.45 54.70 556,026 +0.09(+0.16%)
Apr 24, 2007 54.84 54.98 54.49 54.61 628,264 +0.06(+0.11%)
Apr 23, 2007 54.82 55.18 54.51 54.55 804,808 -0.54(-0.98%)
Apr 20, 2007 54.00 55.97 53.36 55.09 1,712,024 +0.57(+1.05%)
Apr 19, 2007 54.29 54.64 53.41 54.52 975,235 +0.22(+0.41%)
Apr 18, 2007 54.78 54.96 54.01 54.30 961,932 -0.70(-1.27%)
Apr 17, 2007 55.27 55.59 54.95 55.00 643,398 -0.36(-0.65%)
Apr 16, 2007 55.80 56.01 55.24 55.36 600,570 -0.07(-0.13%)
Apr 13, 2007 55.34 55.82 55.11 55.43 768,154 +0.02(+0.04%)
Apr 12, 2007 54.61 55.73 54.44 55.41 966,821 -0.14(-0.25%)
Apr 11, 2007 56.17 56.44 55.48 55.55 795,881 -0.72(-1.28%)
Apr 10, 2007 56.31 56.63 56.06 56.27 427,932 +0.19(+0.34%)
Apr 09, 2007 56.74 56.85 55.79 56.08 594,410 -0.74(-1.30%)
Apr 05, 2007 55.24 57.38 55.13 56.82 1,426,407 +0.52(+0.92%)
Apr 04, 2007 55.97 56.77 55.64 56.30 824,714 +0.43(+0.77%)
Apr 03, 2007 54.96 55.97 54.96 55.87 547,990 +0.77(+1.40%)
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.