Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 59.50 59.86 59.30 59.52 5,263,817 +0.02(+0.03%)
May 30, 2007 59.08 59.52 58.79 59.50 5,331,051 +0.42(+0.71%)
May 29, 2007 58.99 59.36 58.37 59.08 4,867,617 -0.03(-0.05%)
May 25, 2007 58.98 59.54 58.98 59.11 4,128,504 +0.14(+0.23%)
May 24, 2007 59.29 60.25 58.89 58.98 6,579,740 -0.53(-0.90%)
May 23, 2007 59.31 59.88 59.26 59.51 5,015,023 +0.11(+0.18%)
May 22, 2007 58.91 59.58 58.90 59.40 5,271,703 +0.49(+0.83%)
May 21, 2007 58.79 59.00 58.62 58.91 5,291,050 +0.11(+0.18%)
May 18, 2007 58.83 59.09 58.74 58.81 5,842,090 +0.16(+0.27%)
May 17, 2007 58.26 58.81 58.03 58.65 6,210,005 +0.45(+0.77%)
May 16, 2007 58.52 58.52 57.46 58.20 5,977,628 -0.11(-0.19%)
May 15, 2007 57.41 58.93 57.42 58.31 9,723,665 +0.91(+1.58%)
May 14, 2007 57.89 57.91 57.13 57.41 5,169,423 -0.49(-0.84%)
May 11, 2007 57.37 58.10 57.37 57.89 6,067,888 +0.61(+1.06%)
May 10, 2007 57.52 57.76 57.10 57.28 4,701,128 -0.48(-0.83%)
May 09, 2007 57.11 57.85 57.11 57.76 5,985,491 +0.39(+0.68%)
May 08, 2007 57.13 57.48 56.95 57.37 5,034,281 -0.10(-0.18%)
May 07, 2007 56.99 57.52 56.81 57.47 5,389,132 +0.49(+0.86%)
May 04, 2007 56.78 57.08 56.63 56.99 4,338,748 +0.09(+0.17%)
May 03, 2007 57.05 57.11 56.51 56.89 7,195,463 -0.24(-0.41%)
May 02, 2007 56.44 57.35 56.30 57.13 7,720,456 +0.55(+0.97%)
May 01, 2007 56.01 56.66 55.60 56.58 8,216,380 +0.57(+1.01%)
Apr 30, 2007 55.19 56.34 54.73 56.01 9,341,870 +0.83(+1.50%)
Apr 27, 2007 54.12 55.69 53.93 55.19 10,013,755 +0.74(+1.37%)
Apr 26, 2007 54.35 54.87 53.62 54.44 20,997,256 +2.35(+4.52%)
Apr 25, 2007 52.08 52.45 51.73 52.09 6,872,073 -0.02(-0.04%)
Apr 24, 2007 52.20 52.34 51.78 52.11 5,544,621 -0.19(-0.36%)
Apr 23, 2007 52.61 52.71 52.11 52.30 5,281,072 -0.32(-0.60%)
Apr 20, 2007 52.76 53.12 52.47 52.61 7,006,348 +0.11(+0.22%)
Apr 19, 2007 51.67 52.71 51.64 52.50 5,257,365 +0.34(+0.65%)
Apr 18, 2007 52.34 52.35 51.94 52.16 3,095,537 -0.14(-0.26%)
Apr 17, 2007 52.11 52.42 51.75 52.30 3,518,937 +0.08(+0.16%)
Apr 16, 2007 52.05 52.32 51.91 52.21 3,670,110 +0.30(+0.57%)
Apr 13, 2007 52.28 52.28 51.37 51.92 3,625,844 +0.01(+0.01%)
Apr 12, 2007 51.63 52.05 51.40 51.91 3,381,149 +0.32(+0.63%)
Apr 11, 2007 51.77 51.90 51.37 51.59 4,135,627 -0.18(-0.35%)
Apr 10, 2007 52.03 52.11 51.71 51.77 3,176,822 -0.22(-0.43%)
Apr 09, 2007 52.00 52.13 51.63 51.99 3,144,220 +0.05(+0.10%)
Apr 05, 2007 52.13 52.13 51.67 51.94 3,671,736 -0.28(-0.53%)
Apr 04, 2007 52.45 52.60 52.07 52.21 3,837,390 -0.20(-0.39%)
Apr 03, 2007 51.79 52.52 51.75 52.42 4,573,304 +0.80(+1.55%)
Apr 02, 2007 51.73 51.73 51.37 51.62 3,567,851 -0.10(-0.20%)
Mar 30, 2007 51.42 52.13 51.21 51.72 5,025,048 +0.23(+0.45%)
Mar 29, 2007 51.69 51.69 51.05 51.49 6,255,583 -0.20(-0.38%)
Mar 28, 2007 51.93 52.22 51.55 51.69 4,708,517 -0.53(-1.02%)
Mar 27, 2007 52.40 52.42 51.98 52.22 3,978,366 -0.14(-0.27%)
Mar 26, 2007 52.55 52.56 52.07 52.36 5,234,296 -0.40(-0.76%)
Mar 23, 2007 52.51 52.89 52.37 52.76 4,109,442 +0.13(+0.24%)
Mar 22, 2007 52.17 52.78 52.05 52.63 6,017,091 +0.60(+1.14%)
Mar 21, 2007 51.60 52.15 51.46 52.04 4,560,738 +0.35(+0.68%)
Mar 20, 2007 51.76 51.77 51.46 51.69 3,516,425 +0.01(+0.03%)
Mar 19, 2007 51.12 51.74 51.09 51.67 4,729,501 +0.73(+1.43%)
Mar 16, 2007 51.59 51.61 50.85 50.94 7,469,227 -0.48(-0.93%)
Mar 15, 2007 51.29 51.61 51.21 51.42 5,807,658 +0.13(+0.25%)
Mar 14, 2007 50.60 51.32 50.36 51.29 6,817,101 +0.70(+1.38%)
Mar 13, 2007 50.87 51.09 50.52 50.60 6,548,892 -0.27(-0.53%)
Mar 12, 2007 50.53 50.95 50.48 50.87 4,758,464 +0.30(+0.59%)
Mar 09, 2007 50.48 50.96 50.44 50.57 4,944,807 +0.14(+0.28%)
Mar 08, 2007 50.10 50.85 50.08 50.43 5,638,901 +0.49(+0.98%)
Mar 07, 2007 49.74 50.21 49.51 49.94 5,579,348 +0.22(+0.45%)
Mar 06, 2007 49.82 49.87 49.40 49.72 6,366,834 +0.20(+0.41%)
Mar 05, 2007 49.41 49.92 49.33 49.51 7,254,070 +0.11(+0.22%)
Mar 02, 2007 49.57 49.93 49.40 49.41 7,401,547 -0.44(-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.