Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 54.67 55.15 54.12 54.48 5,292,368 -0.04(-0.07%)
Jun 28, 2007 54.61 54.78 54.29 54.52 3,731,684 -0.18(-0.32%)
Jun 27, 2007 53.87 54.75 53.84 54.69 5,186,984 +0.66(+1.22%)
Jun 26, 2007 54.14 54.61 53.92 54.03 4,834,115 -0.11(-0.20%)
Jun 25, 2007 54.26 55.06 53.89 54.14 4,587,021 -0.11(-0.21%)
Jun 22, 2007 54.33 54.87 54.06 54.25 7,650,689 -0.62(-1.12%)
Jun 21, 2007 54.66 55.13 54.06 54.87 4,338,656 +0.21(+0.38%)
Jun 20, 2007 55.22 55.43 54.60 54.66 4,605,660 -0.46(-0.84%)
Jun 19, 2007 54.88 55.19 54.56 55.13 3,740,765 +0.13(+0.23%)
Jun 18, 2007 55.04 55.26 54.50 55.00 4,444,598 -0.03(-0.06%)
Jun 15, 2007 54.97 55.55 54.94 55.03 7,202,100 +0.16(+0.29%)
Jun 14, 2007 54.65 55.16 54.56 54.87 4,589,889 +0.14(+0.26%)
Jun 13, 2007 53.79 54.77 53.37 54.73 7,234,918 +1.35(+2.53%)
Jun 12, 2007 53.54 53.80 52.98 53.38 5,457,493 -0.16(-0.30%)
Jun 11, 2007 53.95 53.97 53.46 53.54 4,647,400 -0.40(-0.74%)
Jun 08, 2007 53.28 53.98 53.07 53.95 5,739,153 +0.67(+1.25%)
Jun 07, 2007 54.37 54.55 52.99 53.28 7,633,066 -1.09(-2.01%)
Jun 06, 2007 54.90 54.91 54.16 54.37 4,792,531 -0.53(-0.96%)
Jun 05, 2007 55.28 55.46 54.75 54.90 4,029,374 -0.38(-0.69%)
Jun 04, 2007 55.51 55.51 54.96 55.28 3,695,997 -0.23(-0.41%)
Jun 01, 2007 55.21 55.51 54.88 55.51 4,544,855 +0.30(+0.53%)
May 31, 2007 55.19 55.53 55.01 55.21 5,674,755 +0.02(+0.03%)
May 30, 2007 54.80 55.21 54.54 55.19 5,747,238 +0.39(+0.71%)
May 29, 2007 54.72 55.06 54.14 54.80 5,247,625 -0.03(-0.05%)
May 25, 2007 54.70 55.23 54.71 54.83 4,450,811 +0.13(+0.23%)
May 24, 2007 55.00 55.88 54.63 54.70 7,093,410 -0.50(-0.90%)
May 23, 2007 55.02 55.55 54.97 55.20 5,406,539 +0.10(+0.18%)
May 22, 2007 54.65 55.27 54.64 55.10 5,683,258 +0.45(+0.83%)
May 21, 2007 54.54 54.72 54.37 54.65 5,704,115 +0.10(+0.18%)
May 18, 2007 54.57 54.81 54.48 54.55 6,298,173 +0.14(+0.27%)
May 17, 2007 54.04 54.55 53.83 54.40 6,694,811 +0.41(+0.77%)
May 16, 2007 54.28 54.28 53.30 53.99 6,444,292 -0.10(-0.19%)
May 15, 2007 53.25 54.66 53.26 54.09 10,482,777 +0.84(+1.58%)
May 14, 2007 53.70 53.72 52.99 53.25 5,572,993 -0.45(-0.84%)
May 11, 2007 53.22 53.89 53.22 53.70 6,541,599 +0.56(+1.06%)
May 10, 2007 53.35 53.58 52.97 53.14 5,068,138 -0.45(-0.83%)
May 09, 2007 52.98 53.66 52.98 53.58 6,452,769 +0.36(+0.68%)
May 08, 2007 52.99 53.32 52.82 53.22 5,427,300 -0.09(-0.18%)
May 07, 2007 52.86 53.35 52.70 53.31 5,809,854 +0.45(+0.86%)
May 04, 2007 52.66 52.95 52.53 52.86 4,677,468 +0.09(+0.17%)
May 03, 2007 52.92 52.98 52.42 52.77 7,757,202 -0.22(-0.41%)
May 02, 2007 52.35 53.20 52.23 52.99 8,323,181 +0.51(+0.97%)
May 01, 2007 51.96 52.56 51.57 52.48 8,857,821 +0.53(+1.01%)
Apr 30, 2007 51.20 52.26 50.77 51.96 10,071,176 +0.77(+1.50%)
Apr 27, 2007 50.20 51.66 50.03 51.19 10,795,514 +0.69(+1.37%)
Apr 26, 2007 50.41 50.90 49.73 50.50 22,636,482 +2.18(+4.52%)
Apr 25, 2007 48.31 48.65 47.99 48.31 7,408,566 -0.02(-0.04%)
Apr 24, 2007 48.42 48.55 48.03 48.33 5,977,481 -0.18(-0.36%)
Apr 23, 2007 48.80 48.89 48.34 48.51 5,693,358 -0.30(-0.60%)
Apr 20, 2007 48.94 49.27 48.67 48.80 7,553,323 +0.11(+0.22%)
Apr 19, 2007 47.93 48.89 47.90 48.70 5,667,800 +0.31(+0.65%)
Apr 18, 2007 48.55 48.56 48.18 48.38 3,337,201 -0.13(-0.26%)
Apr 17, 2007 48.33 48.63 48.01 48.51 3,793,656 +0.08(+0.16%)
Apr 16, 2007 48.28 48.53 48.15 48.43 3,956,630 +0.28(+0.57%)
Apr 13, 2007 48.49 48.49 47.65 48.16 3,908,909 +0.01(+0.01%)
Apr 12, 2007 47.89 48.28 47.67 48.15 3,645,110 +0.30(+0.63%)
Apr 11, 2007 48.02 48.15 47.65 47.85 4,458,490 -0.17(-0.35%)
Apr 10, 2007 48.26 48.33 47.97 48.02 3,424,832 -0.21(-0.43%)
Apr 09, 2007 48.23 48.35 47.89 48.23 3,389,685 +0.05(+0.10%)
Apr 05, 2007 48.35 48.35 47.93 48.18 3,958,383 -0.26(-0.53%)
Apr 04, 2007 48.65 48.79 48.30 48.43 4,136,969 -0.19(-0.39%)
Apr 03, 2007 48.04 48.72 48.00 48.62 4,930,335 +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.