Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 53.18 53.75 52.16 52.30 421,403 -0.75(-1.41%)
Jun 28, 2007 52.94 53.71 52.92 53.05 358,965 +0.09(+0.18%)
Jun 27, 2007 51.99 52.99 51.22 52.95 466,803 +0.56(+1.06%)
Jun 26, 2007 53.41 53.53 51.84 52.40 487,333 -0.64(-1.21%)
Jun 25, 2007 53.99 54.29 52.50 53.04 576,334 -0.95(-1.75%)
Jun 22, 2007 55.21 55.63 53.97 53.98 1,017,316 -1.54(-2.77%)
Jun 21, 2007 54.37 55.75 54.34 55.52 426,377 +0.99(+1.82%)
Jun 20, 2007 55.79 56.32 54.47 54.53 436,642 -0.89(-1.60%)
Jun 19, 2007 54.80 55.97 54.50 55.42 529,453 +0.60(+1.10%)
Jun 18, 2007 55.12 55.25 54.38 54.82 349,335 -0.06(-0.10%)
Jun 15, 2007 54.49 55.99 54.49 54.87 684,489 +1.08(+2.00%)
Jun 14, 2007 53.20 54.04 53.18 53.80 377,802 +0.66(+1.24%)
Jun 13, 2007 51.71 53.49 51.64 53.13 611,469 +1.53(+2.97%)
Jun 12, 2007 50.92 52.11 50.45 51.60 811,482 +0.67(+1.32%)
Jun 11, 2007 51.61 51.97 50.84 50.93 325,983 -0.63(-1.23%)
Jun 08, 2007 50.71 51.79 50.49 51.57 375,792 +1.11(+2.19%)
Jun 07, 2007 52.13 52.19 50.09 50.46 521,410 -1.67(-3.21%)
Jun 06, 2007 53.29 53.30 51.37 52.13 686,183 -1.85(-3.43%)
Jun 05, 2007 54.71 54.89 53.45 53.98 409,339 -0.94(-1.70%)
Jun 04, 2007 55.09 55.54 54.55 54.92 304,787 -0.17(-0.31%)
Jun 01, 2007 54.54 55.37 54.49 55.09 369,124 +0.98(+1.82%)
May 31, 2007 54.02 54.38 53.51 54.11 360,976 +0.50(+0.93%)
May 30, 2007 53.97 53.81 52.35 53.61 424,155 -0.37(-0.68%)
May 29, 2007 53.53 54.21 53.34 53.97 453,998 +0.54(+1.01%)
May 25, 2007 52.75 53.53 52.09 53.44 684,489 +0.69(+1.31%)
May 24, 2007 54.30 54.82 52.41 52.75 519,822 -1.49(-2.75%)
May 23, 2007 55.68 55.68 54.04 54.24 355,473 -1.45(-2.60%)
May 22, 2007 55.52 55.84 54.90 55.69 505,324 +0.11(+0.20%)
May 21, 2007 54.56 56.12 54.44 55.57 417,625 +1.04(+1.91%)
May 18, 2007 53.38 55.02 53.14 54.53 624,062 +1.15(+2.16%)
May 17, 2007 54.39 54.39 52.06 53.38 1,231,298 -1.29(-2.37%)
May 16, 2007 54.35 54.95 53.53 54.67 439,923 +0.39(+0.71%)
May 15, 2007 54.97 55.61 53.86 54.29 563,635 -0.51(-0.93%)
May 14, 2007 55.86 56.22 54.62 54.80 615,807 -0.99(-1.78%)
May 11, 2007 55.43 56.17 54.91 55.79 438,547 +0.79(+1.44%)
May 10, 2007 55.80 56.04 54.85 55.00 544,702 -1.04(-1.85%)
May 09, 2007 55.09 56.33 54.85 56.03 3,792,314 +0.79(+1.44%)
May 08, 2007 54.72 55.43 53.94 55.24 629,565 +0.28(+0.52%)
May 07, 2007 55.54 55.64 54.56 54.96 306,882 -0.49(-0.89%)
May 04, 2007 54.83 55.81 54.57 55.45 408,386 +1.05(+1.93%)
May 03, 2007 54.97 55.17 54.24 54.40 383,729 -0.47(-0.86%)
May 02, 2007 54.37 55.59 54.19 54.87 490,191 +0.60(+1.10%)
May 01, 2007 52.80 54.31 51.17 54.28 852,172 +1.47(+2.79%)
Apr 30, 2007 55.40 55.46 52.80 52.80 615,490 -2.36(-4.28%)
Apr 27, 2007 53.61 55.59 53.48 55.17 804,943 +1.36(+2.53%)
Apr 26, 2007 54.14 54.53 53.21 53.80 423,837 -0.33(-0.61%)
Apr 25, 2007 53.80 54.73 53.33 54.14 794,126 +0.34(+0.63%)
Apr 24, 2007 53.37 53.83 52.82 53.80 545,962 +0.38(+0.71%)
Apr 23, 2007 53.23 53.86 53.09 53.42 467,967 +0.26(+0.48%)
Apr 20, 2007 53.47 53.76 52.62 53.16 557,391 -0.18(-0.34%)
Apr 19, 2007 52.77 53.86 52.04 53.34 352,192 +0.22(+0.41%)
Apr 18, 2007 53.46 53.61 52.52 53.12 483,841 -0.45(-0.85%)
Apr 17, 2007 54.29 54.31 53.32 53.58 361,399 -0.71(-1.31%)
Apr 16, 2007 53.81 54.31 53.53 54.29 358,789 +0.91(+1.70%)
Apr 13, 2007 53.41 53.58 53.01 53.38 1,311,938 -0.05(-0.09%)
Apr 12, 2007 52.84 53.43 52.46 53.43 543,951 +0.87(+1.65%)
Apr 11, 2007 53.07 53.07 52.39 52.56 746,292 -0.51(-0.96%)
Apr 10, 2007 53.15 53.45 52.73 53.07 579,615 -0.06(-0.11%)
Apr 09, 2007 52.92 53.61 52.92 53.12 1,024,300 +0.43(+0.81%)
Apr 05, 2007 52.52 52.87 52.35 52.70 449,871 +0.26(+0.50%)
Apr 04, 2007 52.06 52.75 52.03 52.43 558,978 +0.27(+0.53%)
Apr 03, 2007 52.08 52.70 51.75 52.16 412,725 +0.09(+0.18%)
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.