Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 49.04 49.52 48.94 49.20 2,102,016 +0.85(+1.76%)
Jun 28, 2007 48.53 48.72 48.31 48.35 1,482,155 -0.65(-1.33%)
Jun 27, 2007 48.81 49.25 48.73 49.00 2,741,819 -0.13(-0.27%)
Jun 26, 2007 49.77 49.81 49.05 49.13 716,959 -0.65(-1.31%)
Jun 25, 2007 50.08 50.33 49.64 49.79 543,435 -0.41(-0.82%)
Jun 22, 2007 50.38 50.86 50.14 50.20 938,823 -0.66(-1.30%)
Jun 21, 2007 50.65 51.01 50.28 50.86 882,026 -0.08(-0.15%)
Jun 20, 2007 51.43 51.51 50.74 50.94 548,865 -0.96(-1.85%)
Jun 19, 2007 51.86 52.06 51.66 51.89 758,095 +0.03(+0.06%)
Jun 18, 2007 52.11 52.14 51.48 51.86 1,009,924 -0.36(-0.70%)
Jun 15, 2007 52.58 52.79 52.12 52.23 856,551 +0.03(+0.05%)
Jun 14, 2007 52.01 52.38 51.92 52.20 472,021 -0.57(-1.09%)
Jun 13, 2007 52.09 52.80 52.09 52.77 770,624 +1.44(+2.80%)
Jun 12, 2007 51.54 52.01 51.29 51.34 441,326 -1.24(-2.35%)
Jun 11, 2007 52.20 53.03 52.20 52.57 662,563 +0.18(+0.35%)
Jun 08, 2007 51.85 52.49 51.60 52.39 410,448 -0.06(-0.11%)
Jun 07, 2007 53.35 53.45 52.36 52.45 1,024,054 -0.88(-1.65%)
Jun 06, 2007 53.73 53.94 53.14 53.33 1,135,107 -0.27(-0.50%)
Jun 05, 2007 54.09 54.09 53.35 53.60 481,731 -0.71(-1.31%)
Jun 04, 2007 54.42 54.53 53.93 54.31 412,170 -0.37(-0.68%)
Jun 01, 2007 54.79 54.91 54.50 54.68 416,373 -0.58(-1.06%)
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%)
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.