Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 54.69 55.17 54.14 54.50 5,290,670 -0.04(-0.07%)
Jun 28, 2007 54.63 54.80 54.31 54.53 3,730,487 -0.18(-0.32%)
Jun 27, 2007 53.89 54.77 53.86 54.71 5,185,320 +0.66(+1.22%)
Jun 26, 2007 54.16 54.63 53.94 54.05 4,832,565 -0.11(-0.20%)
Jun 25, 2007 54.28 55.08 53.91 54.16 4,585,550 -0.11(-0.21%)
Jun 22, 2007 54.35 54.89 54.08 54.27 7,648,236 -0.62(-1.12%)
Jun 21, 2007 54.68 55.14 54.08 54.89 4,337,265 +0.21(+0.38%)
Jun 20, 2007 55.24 55.44 54.62 54.68 4,604,184 -0.46(-0.84%)
Jun 19, 2007 54.90 55.21 54.58 55.14 3,739,565 +0.13(+0.23%)
Jun 18, 2007 55.05 55.27 54.51 55.02 4,443,173 -0.03(-0.06%)
Jun 15, 2007 54.99 55.56 54.95 55.05 7,199,790 +0.16(+0.29%)
Jun 14, 2007 54.67 55.17 54.58 54.89 4,588,417 +0.14(+0.26%)
Jun 13, 2007 53.81 54.78 53.38 54.75 7,232,598 +1.35(+2.53%)
Jun 12, 2007 53.56 53.82 53.00 53.40 5,455,743 -0.16(-0.30%)
Jun 11, 2007 53.96 53.99 53.48 53.56 4,645,910 -0.40(-0.74%)
Jun 08, 2007 53.30 54.00 53.09 53.96 5,737,313 +0.67(+1.25%)
Jun 07, 2007 54.39 54.57 53.01 53.30 7,630,618 -1.09(-2.01%)
Jun 06, 2007 54.92 54.92 54.18 54.39 4,790,995 -0.53(-0.96%)
Jun 05, 2007 55.30 55.48 54.77 54.92 4,028,082 -0.38(-0.69%)
Jun 04, 2007 55.53 55.53 54.98 55.30 3,694,812 -0.23(-0.41%)
Jun 01, 2007 55.23 55.53 54.90 55.53 4,543,398 +0.30(+0.53%)
May 31, 2007 55.21 55.54 55.02 55.23 5,672,936 +0.02(+0.03%)
May 30, 2007 54.82 55.22 54.55 55.21 5,745,395 +0.39(+0.71%)
May 29, 2007 54.73 55.08 54.16 54.82 5,245,943 -0.03(-0.05%)
May 25, 2007 54.72 55.24 54.73 54.85 4,449,384 +0.13(+0.23%)
May 24, 2007 55.02 55.90 54.65 54.72 7,091,136 -0.50(-0.90%)
May 23, 2007 55.04 55.56 54.99 55.22 5,404,805 +0.10(+0.18%)
May 22, 2007 54.67 55.29 54.65 55.12 5,681,435 +0.45(+0.83%)
May 21, 2007 54.55 54.74 54.39 54.67 5,702,285 +0.10(+0.18%)
May 18, 2007 54.58 54.83 54.50 54.57 6,296,153 +0.14(+0.27%)
May 17, 2007 54.06 54.57 53.84 54.42 6,692,664 +0.41(+0.77%)
May 16, 2007 54.30 54.30 53.32 54.01 6,442,226 -0.10(-0.19%)
May 15, 2007 53.27 54.68 53.28 54.11 10,479,416 +0.84(+1.58%)
May 14, 2007 53.72 53.74 53.01 53.27 5,571,206 -0.45(-0.84%)
May 11, 2007 53.23 53.91 53.23 53.72 6,539,502 +0.57(+1.06%)
May 10, 2007 53.37 53.60 52.98 53.15 5,066,513 -0.45(-0.83%)
May 09, 2007 53.00 53.68 53.00 53.60 6,450,700 +0.36(+0.68%)
May 08, 2007 53.01 53.33 52.84 53.23 5,425,560 -0.09(-0.18%)
May 07, 2007 52.88 53.37 52.71 53.33 5,807,991 +0.45(+0.86%)
May 04, 2007 52.68 52.96 52.55 52.88 4,675,968 +0.09(+0.17%)
May 03, 2007 52.94 53.00 52.44 52.79 7,754,715 -0.22(-0.41%)
May 02, 2007 52.37 53.22 52.24 53.01 8,320,512 +0.51(+0.97%)
May 01, 2007 51.97 52.57 51.59 52.50 8,854,981 +0.53(+1.01%)
Apr 30, 2007 51.21 52.27 50.79 51.97 10,067,947 +0.77(+1.50%)
Apr 27, 2007 50.21 51.68 50.04 51.21 10,792,052 +0.69(+1.37%)
Apr 26, 2007 50.43 50.92 49.75 50.52 22,629,222 +2.19(+4.52%)
Apr 25, 2007 48.32 48.67 48.00 48.33 7,406,190 -0.02(-0.04%)
Apr 24, 2007 48.44 48.57 48.04 48.35 5,975,565 -0.18(-0.36%)
Apr 23, 2007 48.82 48.91 48.36 48.52 5,691,532 -0.30(-0.60%)
Apr 20, 2007 48.95 49.29 48.69 48.82 7,550,901 +0.11(+0.22%)
Apr 19, 2007 47.95 48.91 47.92 48.71 5,665,982 +0.31(+0.65%)
Apr 18, 2007 48.56 48.57 48.19 48.40 3,336,131 -0.13(-0.26%)
Apr 17, 2007 48.35 48.64 48.02 48.52 3,792,439 +0.08(+0.16%)
Apr 16, 2007 48.29 48.55 48.17 48.45 3,955,361 +0.28(+0.57%)
Apr 13, 2007 48.51 48.51 47.66 48.17 3,907,655 +0.01(+0.01%)
Apr 12, 2007 47.90 48.30 47.69 48.17 3,643,941 +0.30(+0.63%)
Apr 11, 2007 48.03 48.16 47.66 47.87 4,457,060 -0.17(-0.35%)
Apr 10, 2007 48.27 48.35 47.98 48.03 3,423,733 -0.21(-0.43%)
Apr 09, 2007 48.25 48.37 47.91 48.24 3,388,598 +0.05(+0.10%)
Apr 05, 2007 48.37 48.37 47.95 48.19 3,957,113 -0.26(-0.53%)
Apr 04, 2007 48.66 48.81 48.31 48.45 4,135,643 -0.19(-0.39%)
Apr 03, 2007 48.05 48.73 48.02 48.64 4,928,754 +0.74(+1.55%)
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.