Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 54.10 54.73 53.21 53.66 426,569 -0.47(-0.88%)
Jun 28, 2007 53.96 54.59 53.76 54.13 399,602 +0.08(+0.14%)
Jun 27, 2007 53.53 54.09 53.20 54.06 563,497 +0.15(+0.27%)
Jun 26, 2007 54.34 54.39 53.34 53.91 611,940 -0.41(-0.75%)
Jun 25, 2007 53.96 54.61 53.82 54.32 493,836 +0.36(+0.66%)
Jun 22, 2007 54.65 54.65 53.77 53.96 590,160 -0.61(-1.12%)
Jun 21, 2007 54.35 54.66 53.90 54.57 428,807 +0.09(+0.16%)
Jun 20, 2007 54.66 54.84 54.18 54.48 612,592 +0.00(+0.00%)
Jun 19, 2007 54.40 54.63 54.10 54.48 527,205 +0.00(+0.00%)
Jun 18, 2007 54.24 54.66 53.96 54.48 555,530 +0.40(+0.73%)
Jun 15, 2007 53.88 54.19 53.70 54.09 879,400 +0.44(+0.83%)
Jun 14, 2007 53.03 53.71 52.81 53.64 735,814 +0.54(+1.02%)
Jun 13, 2007 53.23 53.34 52.39 53.10 511,803 +0.04(+0.07%)
Jun 12, 2007 53.53 53.53 52.87 53.06 605,563 -0.47(-0.89%)
Jun 11, 2007 53.68 53.72 53.21 53.53 409,105 -0.17(-0.32%)
Jun 08, 2007 53.57 53.76 52.94 53.71 430,283 +0.30(+0.56%)
Jun 07, 2007 53.62 53.81 53.22 53.41 557,801 -0.19(-0.36%)
Jun 06, 2007 54.24 54.26 53.40 53.60 546,486 -0.81(-1.49%)
Jun 05, 2007 54.41 54.74 54.06 54.41 487,128 -0.23(-0.42%)
Jun 04, 2007 54.73 54.97 54.30 54.65 631,895 -0.16(-0.30%)
Jun 01, 2007 55.15 55.61 54.69 54.81 528,104 -0.15(-0.26%)
May 31, 2007 55.39 55.70 54.89 54.96 1,484,707 -0.29(-0.53%)
May 30, 2007 54.80 55.25 54.49 55.25 966,422 +0.38(+0.69%)
May 29, 2007 55.41 55.48 54.79 54.87 814,446 -0.51(-0.93%)
May 25, 2007 55.28 55.61 53.98 55.38 861,598 +0.10(+0.17%)
May 24, 2007 56.57 56.72 55.14 55.28 850,611 -1.32(-2.32%)
May 23, 2007 57.07 57.56 56.51 56.60 1,062,737 -0.31(-0.54%)
May 22, 2007 53.47 58.46 53.47 56.91 3,803,025 +3.59(+6.73%)
May 21, 2007 52.39 53.51 52.26 53.32 666,806 +1.12(+2.15%)
May 18, 2007 51.01 52.55 50.74 52.20 605,051 +1.24(+2.43%)
May 17, 2007 51.27 51.29 50.84 50.96 349,847 -0.49(-0.96%)
May 16, 2007 51.72 51.86 51.03 51.45 410,737 +0.01(+0.02%)
May 15, 2007 51.88 52.06 51.28 51.44 424,673 -0.46(-0.89%)
May 14, 2007 52.25 52.58 51.33 51.91 557,614 -0.43(-0.81%)
May 11, 2007 51.05 52.39 51.05 52.33 572,007 +1.02(+1.98%)
May 10, 2007 52.61 52.67 51.24 51.32 526,377 -1.45(-2.75%)
May 09, 2007 51.85 52.97 51.85 52.77 652,672 +0.61(+1.17%)
May 08, 2007 51.88 52.31 51.84 52.16 454,298 -0.07(-0.13%)
May 07, 2007 52.26 52.46 51.94 52.23 446,829 +0.20(+0.39%)
May 04, 2007 52.03 52.36 51.61 52.02 677,531 -0.01(-0.02%)
May 03, 2007 51.84 52.14 51.40 52.03 664,655 -0.02(-0.04%)
May 02, 2007 51.02 52.37 50.92 52.05 805,948 +1.04(+2.03%)
May 01, 2007 51.42 51.60 50.50 51.02 838,870 -0.48(-0.94%)
Apr 30, 2007 52.26 52.54 51.43 51.50 660,641 -0.85(-1.63%)
Apr 27, 2007 52.99 53.20 52.25 52.35 677,265 -0.83(-1.56%)
Apr 26, 2007 52.78 53.20 52.73 53.19 707,438 +0.27(+0.51%)
Apr 25, 2007 52.94 53.05 52.67 52.91 574,784 +0.09(+0.16%)
Apr 24, 2007 53.05 53.19 52.71 52.83 649,459 +0.06(+0.11%)
Apr 23, 2007 53.03 53.38 52.73 52.77 831,959 -0.52(-0.98%)
Apr 20, 2007 52.24 54.14 51.62 53.29 1,769,782 +0.55(+1.05%)
Apr 19, 2007 52.52 52.86 51.67 52.74 1,008,136 +0.21(+0.41%)
Apr 18, 2007 52.99 53.17 52.25 52.53 994,384 -0.68(-1.27%)
Apr 17, 2007 53.47 53.78 53.16 53.20 665,104 -0.35(-0.65%)
Apr 16, 2007 53.98 54.18 53.44 53.55 620,831 -0.07(-0.13%)
Apr 13, 2007 53.53 54.00 53.31 53.62 794,069 +0.02(+0.04%)
Apr 12, 2007 52.83 53.91 52.66 53.60 999,438 -0.14(-0.25%)
Apr 11, 2007 54.34 54.60 53.67 53.74 822,731 -0.70(-1.28%)
Apr 10, 2007 54.47 54.78 54.23 54.43 442,369 +0.18(+0.34%)
Apr 09, 2007 54.89 54.99 53.97 54.25 614,463 -0.72(-1.30%)
Apr 05, 2007 53.44 55.51 53.33 54.97 1,474,529 +0.50(+0.92%)
Apr 04, 2007 54.14 54.92 53.82 54.46 852,537 +0.42(+0.77%)
Apr 03, 2007 53.17 54.14 53.17 54.05 566,477 +0.74(+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.