Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 51.96 52.61 51.97 52.37 1,194,900 -0.08(-0.15%)
Jun 28, 2007 52.63 52.59 52.29 52.45 1,294,800 -0.22(-0.42%)
Jun 27, 2007 52.68 53.07 52.26 52.67 1,882,900 +0.50(+0.96%)
Jun 26, 2007 52.37 52.39 51.98 52.17 3,049,500 +0.51(+0.99%)
Jun 25, 2007 52.08 52.46 51.63 51.66 2,022,650 -0.17(-0.33%)
Jun 22, 2007 52.02 52.13 51.72 51.83 2,109,835 -0.42(-0.80%)
Jun 21, 2007 52.08 52.38 51.86 52.25 1,573,138 -0.15(-0.29%)
Jun 20, 2007 52.68 52.82 52.30 52.40 1,830,800 -0.20(-0.38%)
Jun 19, 2007 52.42 52.66 52.25 52.60 2,241,800 +0.12(+0.23%)
Jun 18, 2007 52.53 52.66 52.33 52.48 1,352,500 -0.27(-0.51%)
Jun 15, 2007 52.28 52.78 52.07 52.75 2,601,800 +0.61(+1.17%)
Jun 14, 2007 51.60 52.24 51.55 52.14 2,077,200 -0.23(-0.44%)
Jun 13, 2007 51.79 52.43 51.53 52.37 2,748,500 +0.33(+0.63%)
Jun 12, 2007 52.00 52.42 51.89 52.04 2,503,700 -0.38(-0.72%)
Jun 11, 2007 51.44 52.52 51.37 52.42 3,070,800 +0.85(+1.65%)
Jun 08, 2007 51.39 51.64 51.05 51.57 1,689,650 +0.23(+0.45%)
Jun 07, 2007 51.46 52.22 51.34 51.34 4,074,980 -0.12(-0.23%)
Jun 06, 2007 51.93 51.82 50.81 51.46 9,613,600 -0.44(-0.85%)
Jun 05, 2007 51.38 53.77 51.01 51.90 8,403,990 +0.09(+0.17%)
Jun 04, 2007 51.04 51.81 51.08 51.81 2,301,630 +0.53(+1.03%)
Jun 01, 2007 51.33 51.52 50.96 51.28 3,727,500 -0.90(-1.72%)
May 31, 2007 52.13 52.33 51.74 52.18 5,046,074 -0.54(-1.02%)
May 30, 2007 50.71 52.72 50.58 52.72 8,250,445 +0.66(+1.27%)
May 29, 2007 51.90 52.15 51.67 52.06 3,151,200 -0.37(-0.71%)
May 25, 2007 52.98 52.99 51.78 52.43 4,036,100 -0.16(-0.30%)
May 24, 2007 53.00 53.22 52.58 52.59 3,000,450 -0.73(-1.37%)
May 23, 2007 54.02 54.20 53.20 53.32 3,475,300 -0.61(-1.13%)
May 22, 2007 53.64 54.20 53.34 53.93 6,700,100 +0.75(+1.41%)
May 21, 2007 57.66 57.70 52.55 53.18 13,645,079 -4.53(-7.85%)
May 18, 2007 57.80 58.15 57.70 57.71 945,000 +0.36(+0.63%)
May 17, 2007 57.29 57.62 57.02 57.35 1,271,500 +0.55(+0.97%)
May 16, 2007 56.89 57.08 56.70 56.80 908,420 -0.01(-0.02%)
May 15, 2007 56.90 57.03 56.62 56.81 1,142,042 +0.15(+0.26%)
May 14, 2007 56.88 57.25 56.42 56.66 1,160,000 -0.15(-0.26%)
May 11, 2007 56.31 56.85 56.32 56.81 1,106,600 +0.39(+0.69%)
May 10, 2007 56.83 56.94 56.37 56.42 1,215,800 -0.97(-1.69%)
May 09, 2007 57.50 57.78 57.27 57.39 1,027,015 -0.43(-0.74%)
May 08, 2007 57.23 57.87 57.19 57.82 1,405,100 -0.30(-0.52%)
May 07, 2007 57.70 58.23 57.70 58.12 822,800 +0.22(+0.38%)
May 04, 2007 58.13 58.33 57.87 57.90 832,400 +0.46(+0.80%)
May 03, 2007 57.40 57.61 57.26 57.44 719,200 -0.24(-0.42%)
May 02, 2007 57.05 57.69 56.98 57.68 1,799,970 +0.17(+0.30%)
May 01, 2007 57.78 58.06 57.51 57.51 1,674,100 -0.27(-0.47%)
Apr 30, 2007 57.87 58.14 57.73 57.78 781,800 -0.16(-0.28%)
Apr 27, 2007 57.82 58.13 57.45 57.94 1,117,885 -0.48(-0.82%)
Apr 26, 2007 58.89 58.92 58.20 58.42 812,600 -0.37(-0.63%)
Apr 25, 2007 58.47 58.95 58.13 58.79 2,083,900 -0.02(-0.03%)
Apr 24, 2007 59.13 59.15 58.79 58.81 1,909,324 +0.32(+0.55%)
Apr 23, 2007 58.71 59.00 58.45 58.49 2,242,800 -0.86(-1.45%)
Apr 20, 2007 59.62 59.98 59.27 59.35 2,587,550 +0.25(+0.42%)
Apr 19, 2007 59.20 59.56 59.00 59.10 2,568,975 +0.42(+0.72%)
Apr 18, 2007 58.95 59.01 58.45 58.68 1,318,100 -0.28(-0.47%)
Apr 17, 2007 59.14 59.23 58.84 58.96 2,170,100 +0.13(+0.22%)
Apr 16, 2007 58.78 59.00 58.32 58.83 2,661,681 +0.73(+1.26%)
Apr 13, 2007 58.19 58.25 57.80 58.10 2,790,126 +1.03(+1.80%)
Apr 12, 2007 56.61 57.08 56.59 57.07 1,521,900 +1.14(+2.04%)
Apr 11, 2007 56.20 56.20 55.76 55.93 1,361,900 -0.02(-0.04%)
Apr 10, 2007 56.22 56.28 55.91 55.95 654,800 -0.17(-0.30%)
Apr 09, 2007 56.20 56.38 56.00 56.12 611,234 -0.12(-0.21%)
Apr 05, 2007 55.81 56.30 55.72 56.24 687,100 +0.14(+0.25%)
Apr 04, 2007 55.55 56.10 55.55 56.10 673,700 +0.37(+0.66%)
Apr 03, 2007 55.46 55.74 55.40 55.73 628,100 +0.54(+0.98%)
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.