Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2007 48.00 48.00 47.66 47.90 3,845,154 -0.09(-0.20%)
Mar 30, 2007 47.71 48.37 47.51 47.99 5,415,609 +0.21(+0.45%)
Mar 29, 2007 47.96 47.96 47.37 47.78 6,741,785 -0.18(-0.38%)
Mar 28, 2007 48.19 48.46 47.83 47.96 5,074,476 -0.50(-1.02%)
Mar 27, 2007 48.63 48.64 48.23 48.46 4,287,576 -0.13(-0.27%)
Mar 26, 2007 48.76 48.77 48.31 48.59 5,641,120 -0.37(-0.76%)
Mar 23, 2007 48.72 49.08 48.59 48.96 4,428,839 +0.12(+0.24%)
Mar 22, 2007 48.41 48.98 48.29 48.84 6,484,756 +0.55(+1.14%)
Mar 21, 2007 47.88 48.39 47.75 48.29 4,915,212 +0.33(+0.68%)
Mar 20, 2007 48.03 48.03 47.75 47.96 3,789,732 +0.01(+0.03%)
Mar 19, 2007 47.43 48.01 47.41 47.95 5,097,091 +0.68(+1.43%)
Mar 16, 2007 47.87 47.88 47.19 47.27 8,049,757 -0.45(-0.93%)
Mar 15, 2007 47.60 47.88 47.51 47.71 6,259,046 +0.12(+0.25%)
Mar 14, 2007 46.95 47.62 46.73 47.60 7,346,946 +0.65(+1.38%)
Mar 13, 2007 47.20 47.41 46.87 46.95 7,057,890 -0.25(-0.53%)
Mar 12, 2007 46.89 47.28 46.84 47.20 5,128,306 +0.28(+0.59%)
Mar 09, 2007 46.84 47.29 46.80 46.92 5,329,132 +0.13(+0.28%)
Mar 08, 2007 46.48 47.19 46.47 46.79 6,077,172 +0.45(+0.98%)
Mar 07, 2007 46.15 46.58 45.94 46.34 6,012,991 +0.21(+0.45%)
Mar 06, 2007 46.23 46.27 45.84 46.13 6,861,683 +0.19(+0.41%)
Mar 05, 2007 45.84 46.32 45.77 45.94 7,817,877 +0.10(+0.22%)
Mar 02, 2007 45.99 46.33 45.84 45.84 7,976,816 -0.41(-0.88%)
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.