Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 55.26 55.48 55.08 55.26 593,446 +0.45(+0.82%)
May 30, 2007 54.23 54.99 54.12 54.81 720,613 +0.50(+0.92%)
May 29, 2007 54.49 54.59 54.03 54.32 824,707 -0.04(-0.07%)
May 25, 2007 54.35 54.62 54.04 54.35 807,062 +0.22(+0.41%)
May 24, 2007 54.98 55.13 53.88 54.13 1,106,082 -1.48(-2.65%)
May 23, 2007 56.27 56.55 55.61 55.61 812,187 -1.34(-2.35%)
May 22, 2007 56.26 57.31 56.32 56.95 1,242,228 +1.99(+3.62%)
May 21, 2007 54.58 55.36 54.52 54.96 1,512,746 +1.74(+3.28%)
May 18, 2007 52.94 53.46 52.94 53.22 754,859 +0.49(+0.93%)
May 17, 2007 52.55 52.86 52.22 52.73 1,116,314 -0.77(-1.43%)
May 16, 2007 52.59 53.72 52.30 53.49 2,056,761 +3.02(+5.98%)
May 15, 2007 52.31 50.93 50.29 50.48 1,010,971 -1.35(-2.61%)
May 14, 2007 51.90 52.09 51.60 51.83 306,354 +0.05(+0.09%)
May 11, 2007 51.55 51.90 51.28 51.78 391,524 +0.21(+0.41%)
May 10, 2007 52.09 52.28 51.34 51.57 686,890 -1.71(-3.22%)
May 09, 2007 53.08 53.38 52.90 53.28 551,475 +1.12(+2.15%)
May 08, 2007 52.07 52.21 51.81 52.16 380,666 +0.05(+0.09%)
May 07, 2007 52.15 52.24 51.52 52.11 474,011 +0.44(+0.85%)
May 04, 2007 51.61 51.87 51.48 51.67 686,890 +0.28(+0.54%)
May 03, 2007 51.29 51.48 50.88 51.40 299,333 -0.04(-0.07%)
May 02, 2007 51.13 51.60 50.93 51.43 387,557 +0.83(+1.65%)
May 01, 2007 50.71 50.79 50.30 50.60 532,160 -0.41(-0.81%)
Apr 30, 2007 51.12 51.56 51.00 51.01 395,213 -0.21(-0.41%)
Apr 27, 2007 51.30 51.63 50.93 51.22 559,723 -0.69(-1.33%)
Apr 26, 2007 51.92 52.10 51.80 51.91 1,005,205 -0.98(-1.85%)
Apr 25, 2007 51.90 53.03 51.81 52.89 1,513,145 +0.69(+1.32%)
Apr 24, 2007 52.54 52.56 52.11 52.20 815,519 -0.26(-0.49%)
Apr 23, 2007 52.20 52.48 52.03 52.46 895,390 +0.10(+0.18%)
Apr 20, 2007 52.45 52.54 52.10 52.36 642,100 +0.27(+0.51%)
Apr 19, 2007 52.01 52.50 51.91 52.09 545,210 -0.79(-1.49%)
Apr 18, 2007 52.87 53.01 52.69 52.88 867,618 +0.01(+0.02%)
Apr 17, 2007 52.73 52.93 52.59 52.87 462,312 -0.25(-0.47%)
Apr 16, 2007 52.44 53.20 52.44 53.12 1,099,191 +0.49(+0.93%)
Apr 13, 2007 52.58 52.63 52.13 52.63 950,830 +0.39(+0.75%)
Apr 12, 2007 50.95 52.49 50.81 52.24 1,860,524 +1.13(+2.21%)
Apr 11, 2007 51.55 51.61 50.89 51.11 667,366 -0.62(-1.20%)
Apr 10, 2007 51.47 51.89 51.41 51.73 921,074 +0.73(+1.43%)
Apr 09, 2007 51.36 51.49 50.90 51.00 1,350,707 +1.08(+2.17%)
Apr 05, 2007 49.81 50.04 49.72 49.92 671,020 +0.33(+0.66%)
Apr 04, 2007 49.61 49.63 49.34 49.59 603,052 +0.66(+1.35%)
Apr 03, 2007 48.70 49.09 48.45 48.93 974,843 +1.19(+2.49%)
Apr 02, 2007 48.15 48.19 47.67 47.75 1,239,409 -0.61(-1.27%)
Mar 30, 2007 48.59 48.92 48.27 48.36 951,143 -0.57(-1.17%)
Mar 29, 2007 48.89 49.13 48.54 48.93 854,534 -0.12(-0.25%)
Mar 28, 2007 49.62 49.71 48.97 49.06 1,056,385 -1.08(-2.16%)
Mar 27, 2007 50.27 50.27 49.62 50.14 668,201 -0.13(-0.27%)
Mar 26, 2007 50.90 50.90 50.00 50.27 1,548,975 -0.57(-1.13%)
Mar 23, 2007 50.97 50.99 50.57 50.85 509,503 +0.25(+0.49%)
Mar 22, 2007 49.81 50.75 49.81 50.60 663,294 +0.06(+0.11%)
Mar 21, 2007 49.52 50.72 49.13 50.54 1,363,997 +0.91(+1.83%)
Mar 20, 2007 49.37 50.05 49.37 49.63 691,315 -0.48(-0.96%)
Mar 19, 2007 50.10 50.32 49.63 50.11 1,162,775 +0.99(+2.01%)
Mar 16, 2007 49.05 49.46 48.92 49.13 1,224,688 +0.19(+0.39%)
Mar 15, 2007 48.42 49.11 48.38 48.93 874,404 +0.51(+1.05%)
Mar 14, 2007 48.23 48.83 47.54 48.43 1,331,600 -0.68(-1.38%)
Mar 13, 2007 50.65 49.95 49.10 49.11 820,948 -1.54(-3.04%)
Mar 12, 2007 50.57 50.77 50.40 50.65 977,558 +0.37(+0.74%)
Mar 09, 2007 50.06 50.35 49.49 50.27 1,882,554 +1.06(+2.16%)
Mar 08, 2007 49.07 49.46 49.07 49.21 939,032 +1.23(+2.55%)
Mar 07, 2007 47.86 48.33 47.81 47.99 622,680 -0.53(-1.09%)
Mar 06, 2007 48.61 48.83 47.98 48.51 1,118,089 +1.58(+3.37%)
Mar 05, 2007 47.00 47.54 46.74 46.93 1,382,864 -0.41(-0.87%)
Mar 02, 2007 46.96 48.28 46.24 47.34 3,382,771 -2.34(-4.70%)
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.