Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 53.18 53.74 52.16 52.30 421,446 -0.75(-1.41%)
Jun 28, 2007 52.94 53.70 52.91 53.04 359,001 +0.09(+0.18%)
Jun 27, 2007 51.99 52.99 51.21 52.95 466,850 +0.56(+1.06%)
Jun 26, 2007 53.40 53.53 51.83 52.39 487,383 -0.64(-1.21%)
Jun 25, 2007 53.99 54.28 52.50 53.03 576,392 -0.94(-1.75%)
Jun 22, 2007 55.21 55.62 53.96 53.98 1,017,418 -1.54(-2.77%)
Jun 21, 2007 54.37 55.75 54.34 55.52 426,420 +0.99(+1.82%)
Jun 20, 2007 55.78 56.31 54.46 54.53 436,686 -0.89(-1.60%)
Jun 19, 2007 54.79 55.96 54.50 55.41 529,506 +0.60(+1.10%)
Jun 18, 2007 55.11 55.24 54.38 54.81 349,370 -0.06(-0.10%)
Jun 15, 2007 54.49 55.98 54.49 54.87 684,558 +1.08(+2.00%)
Jun 14, 2007 53.19 54.04 53.18 53.79 377,840 +0.66(+1.24%)
Jun 13, 2007 51.70 53.49 51.64 53.13 611,530 +1.53(+2.97%)
Jun 12, 2007 50.92 52.11 50.45 51.60 811,564 +0.67(+1.32%)
Jun 11, 2007 51.61 51.97 50.83 50.93 326,016 -0.63(-1.23%)
Jun 08, 2007 50.70 51.79 50.48 51.56 375,830 +1.11(+2.19%)
Jun 07, 2007 52.13 52.18 50.09 50.45 521,462 -1.67(-3.21%)
Jun 06, 2007 53.29 53.30 51.36 52.13 686,252 -1.85(-3.43%)
Jun 05, 2007 54.71 54.89 53.44 53.98 409,380 -0.94(-1.70%)
Jun 04, 2007 55.08 55.54 54.55 54.91 304,818 -0.17(-0.31%)
Jun 01, 2007 54.54 55.37 54.49 55.08 369,162 +0.98(+1.82%)
May 31, 2007 54.02 54.38 53.51 54.10 361,012 +0.50(+0.93%)
May 30, 2007 53.97 53.81 52.34 53.60 424,197 -0.37(-0.68%)
May 29, 2007 53.53 54.21 53.34 53.97 454,044 +0.54(+1.01%)
May 25, 2007 52.74 53.53 52.08 53.43 684,558 +0.69(+1.31%)
May 24, 2007 54.29 54.81 52.40 52.74 519,875 -1.49(-2.75%)
May 23, 2007 55.67 55.67 54.04 54.23 355,509 -1.45(-2.60%)
May 22, 2007 55.51 55.83 54.90 55.68 505,375 +0.11(+0.20%)
May 21, 2007 54.56 56.11 54.43 55.57 417,667 +1.04(+1.91%)
May 18, 2007 53.37 55.02 53.14 54.53 624,125 +1.15(+2.16%)
May 17, 2007 54.39 54.39 52.05 53.37 1,231,422 -1.29(-2.37%)
May 16, 2007 54.35 54.94 53.53 54.67 439,967 +0.39(+0.71%)
May 15, 2007 54.96 55.60 53.86 54.28 563,692 -0.51(-0.93%)
May 14, 2007 55.85 56.22 54.61 54.79 615,870 -0.99(-1.78%)
May 11, 2007 55.42 56.16 54.90 55.78 438,591 +0.79(+1.44%)
May 10, 2007 55.79 56.04 54.85 54.99 544,757 -1.04(-1.85%)
May 09, 2007 55.08 56.32 54.85 56.03 3,792,697 +0.79(+1.44%)
May 08, 2007 54.72 55.42 53.93 55.24 629,629 +0.28(+0.52%)
May 07, 2007 55.54 55.63 54.56 54.95 306,913 -0.49(-0.89%)
May 04, 2007 54.83 55.80 54.56 55.44 408,428 +1.05(+1.93%)
May 03, 2007 54.96 55.16 54.23 54.39 383,767 -0.47(-0.86%)
May 02, 2007 54.37 55.59 54.19 54.87 490,240 +0.60(+1.10%)
May 01, 2007 52.80 54.30 51.16 54.27 852,258 +1.47(+2.79%)
Apr 30, 2007 55.40 55.45 52.80 52.80 615,552 -2.36(-4.28%)
Apr 27, 2007 53.60 55.59 53.48 55.16 805,024 +1.36(+2.53%)
Apr 26, 2007 54.14 54.53 53.20 53.80 423,880 -0.33(-0.61%)
Apr 25, 2007 53.79 54.73 53.33 54.13 794,206 +0.34(+0.63%)
Apr 24, 2007 53.36 53.83 52.82 53.79 546,017 +0.38(+0.71%)
Apr 23, 2007 53.22 53.86 53.08 53.41 468,014 +0.26(+0.48%)
Apr 20, 2007 53.47 53.75 52.62 53.16 557,447 -0.18(-0.34%)
Apr 19, 2007 52.77 53.86 52.03 53.34 352,228 +0.22(+0.41%)
Apr 18, 2007 53.46 53.60 52.51 53.12 483,890 -0.45(-0.85%)
Apr 17, 2007 54.28 54.31 53.32 53.57 361,436 -0.71(-1.31%)
Apr 16, 2007 53.81 54.31 53.53 54.28 358,826 +0.91(+1.70%)
Apr 13, 2007 53.40 53.57 53.01 53.37 1,312,071 -0.05(-0.09%)
Apr 12, 2007 52.84 53.42 52.46 53.42 544,006 +0.87(+1.65%)
Apr 11, 2007 53.06 53.06 52.38 52.55 746,368 -0.51(-0.96%)
Apr 10, 2007 53.15 53.44 52.72 53.06 579,673 -0.06(-0.11%)
Apr 09, 2007 52.91 53.60 52.91 53.12 1,024,404 +0.43(+0.81%)
Apr 05, 2007 52.51 52.86 52.34 52.69 449,916 +0.26(+0.50%)
Apr 04, 2007 52.05 52.74 52.02 52.43 559,035 +0.27(+0.53%)
Apr 03, 2007 52.07 52.69 51.75 52.16 412,767 +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.