Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 56.17 56.25 55.31 55.36 4,743,049 -0.77(-1.37%)
Jul 30, 2007 55.16 56.25 55.00 56.13 3,936,900 +1.20(+2.18%)
Jul 27, 2007 55.46 55.68 54.70 54.93 4,248,026 +0.03(+0.05%)
Jul 26, 2007 55.89 56.16 54.47 54.90 5,379,403 -0.25(-0.45%)
Jul 25, 2007 55.01 55.35 54.64 55.15 3,071,656 +0.55(+1.01%)
Jul 24, 2007 54.71 55.49 54.56 54.60 2,300,861 -0.38(-0.69%)
Jul 23, 2007 54.56 55.31 54.40 54.98 1,610,200 +0.68(+1.25%)
Jul 20, 2007 54.91 54.95 54.24 54.30 2,330,375 -0.69(-1.25%)
Jul 19, 2007 54.60 55.36 54.51 54.99 2,785,367 +0.71(+1.31%)
Jul 18, 2007 54.31 54.70 53.91 54.28 2,448,000 -0.07(-0.13%)
Jul 17, 2007 53.75 54.63 53.70 54.35 2,456,300 +0.43(+0.80%)
Jul 16, 2007 53.96 54.20 53.70 53.92 1,904,545 +0.12(+0.22%)
Jul 13, 2007 53.49 54.09 53.49 53.80 3,033,600 +0.14(+0.26%)
Jul 12, 2007 53.45 53.71 52.76 53.66 4,098,300 +0.90(+1.71%)
Jul 11, 2007 52.83 53.05 52.28 52.76 2,905,200 -0.22(-0.42%)
Jul 10, 2007 53.97 54.13 52.94 52.98 2,677,700 -1.46(-2.68%)
Jul 09, 2007 54.36 54.75 54.27 54.44 2,074,000 +0.00(+0.00%)
Jul 06, 2007 54.77 54.79 54.31 54.44 2,018,400 -0.28(-0.51%)
Jul 05, 2007 54.37 54.78 54.21 54.72 1,490,200 +0.52(+0.96%)
Jul 03, 2007 54.45 54.54 54.07 54.20 1,127,600 -0.03(-0.06%)
Jul 02, 2007 53.89 54.52 54.06 54.23 1,808,000 +0.34(+0.63%)
Jun 29, 2007 53.49 54.29 53.55 53.89 2,637,598 +0.14(+0.26%)
Jun 28, 2007 54.08 53.91 53.46 53.75 2,362,817 -0.33(-0.61%)
Jun 27, 2007 53.60 54.12 53.52 54.08 2,080,727 +0.05(+0.09%)
Jun 26, 2007 54.32 54.69 53.98 54.03 3,907,284 -0.15(-0.28%)
Jun 25, 2007 54.50 54.83 53.83 54.18 2,346,999 -0.32(-0.59%)
Jun 22, 2007 55.64 55.64 54.38 54.50 2,548,823 -1.24(-2.22%)
Jun 21, 2007 55.62 56.01 55.08 55.74 2,006,300 +0.12(+0.22%)
Jun 20, 2007 56.33 56.63 55.61 55.62 1,383,300 -0.48(-0.86%)
Jun 19, 2007 55.53 56.47 55.53 56.10 1,536,400 +0.36(+0.65%)
Jun 18, 2007 56.53 56.58 55.70 55.74 2,072,300 -0.80(-1.41%)
Jun 15, 2007 56.64 56.86 56.25 56.54 2,384,400 +0.13(+0.23%)
Jun 14, 2007 55.93 56.45 55.75 56.41 2,101,800 +0.23(+0.41%)
Jun 13, 2007 55.82 56.18 55.28 56.18 2,211,800 +0.36(+0.64%)
Jun 12, 2007 55.55 56.31 55.52 55.82 2,035,300 -0.05(-0.09%)
Jun 11, 2007 56.64 56.64 55.82 55.87 2,914,300 -0.77(-1.36%)
Jun 08, 2007 56.00 56.73 55.26 56.64 2,832,622 +0.59(+1.05%)
Jun 07, 2007 56.91 56.94 56.00 56.05 2,659,500 -0.86(-1.51%)
Jun 06, 2007 56.37 57.04 56.25 56.91 3,916,469 +0.91(+1.62%)
Jun 05, 2007 56.40 56.45 55.94 56.00 2,981,924 -0.60(-1.06%)
Jun 04, 2007 55.95 56.75 55.89 56.60 2,625,200 +0.43(+0.77%)
Jun 01, 2007 55.71 56.25 55.66 56.17 3,205,800 +0.57(+1.03%)
May 31, 2007 54.89 55.65 54.80 55.60 2,330,300 +0.64(+1.16%)
May 30, 2007 54.55 54.96 54.42 54.96 2,841,887 +0.37(+0.68%)
May 29, 2007 54.18 54.68 54.10 54.59 1,985,000 +0.36(+0.66%)
May 25, 2007 54.28 54.60 54.05 54.23 2,107,250 -0.20(-0.37%)
May 24, 2007 54.25 55.09 54.02 54.43 3,446,600 +0.05(+0.09%)
May 23, 2007 54.45 54.61 54.17 54.38 2,731,700 +0.06(+0.11%)
May 22, 2007 55.00 55.00 54.31 54.32 2,757,562 +0.02(+0.04%)
May 21, 2007 54.28 54.57 54.19 54.30 2,113,800 -0.25(-0.46%)
May 18, 2007 54.59 54.86 54.29 54.55 2,173,887 +0.04(+0.07%)
May 17, 2007 54.37 54.75 54.25 54.51 2,241,383 +0.19(+0.35%)
May 16, 2007 54.30 54.34 54.10 54.32 2,635,800 +0.31(+0.57%)
May 15, 2007 54.00 54.45 53.83 54.01 3,079,900 +0.18(+0.33%)
May 14, 2007 54.22 54.32 53.73 53.83 2,059,200 -0.39(-0.72%)
May 11, 2007 54.00 54.33 53.80 54.22 2,559,300 +0.17(+0.31%)
May 10, 2007 54.80 54.81 54.00 54.05 3,404,740 -0.86(-1.57%)
May 09, 2007 54.50 54.98 54.28 54.91 1,967,200 +0.49(+0.90%)
May 08, 2007 54.26 54.66 54.13 54.42 2,471,275 -0.35(-0.64%)
May 07, 2007 54.30 54.81 54.24 54.77 2,048,092 +0.77(+1.43%)
May 04, 2007 54.11 54.72 53.90 54.00 1,881,700 -0.02(-0.04%)
May 03, 2007 54.22 54.74 53.40 54.02 2,798,802 +0.79(+1.48%)
May 02, 2007 53.28 53.67 53.13 53.23 2,363,300 -0.05(-0.09%)
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.