Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 51.71 52.40 51.57 51.73 5,410,821 +0.31(+0.60%)
Jun 28, 2007 51.97 52.05 51.25 51.42 5,560,178 +0.05(+0.10%)
Jun 27, 2007 50.45 51.46 50.03 51.37 9,462,678 +0.37(+0.73%)
Jun 26, 2007 53.26 53.34 50.87 51.00 8,983,537 -2.07(-3.90%)
Jun 25, 2007 53.45 53.60 52.36 53.06 4,784,418 -0.79(-1.47%)
Jun 22, 2007 54.48 54.73 53.54 53.86 4,761,190 -0.62(-1.14%)
Jun 21, 2007 53.65 54.83 53.72 54.48 4,789,616 +0.83(+1.55%)
Jun 20, 2007 55.48 55.59 53.53 53.65 5,197,005 -1.45(-2.64%)
Jun 19, 2007 55.13 55.61 54.59 55.10 4,163,786 -0.11(-0.21%)
Jun 18, 2007 55.35 55.68 55.09 55.21 4,131,611 -0.14(-0.25%)
Jun 15, 2007 55.33 55.66 55.09 55.35 6,729,877 +0.72(+1.31%)
Jun 14, 2007 53.77 54.74 53.76 54.64 5,532,631 +1.45(+2.73%)
Jun 13, 2007 52.63 53.28 52.15 53.18 5,500,772 +0.85(+1.62%)
Jun 12, 2007 52.82 53.25 52.07 52.33 4,797,344 -0.60(-1.14%)
Jun 11, 2007 52.20 53.23 51.83 52.94 4,668,803 +0.68(+1.31%)
Jun 08, 2007 51.09 52.28 50.80 52.25 4,884,782 +1.10(+2.16%)
Jun 07, 2007 52.18 52.63 51.15 51.15 4,452,848 -1.13(-2.17%)
Jun 06, 2007 52.97 52.97 52.04 52.28 3,750,246 -0.69(-1.30%)
Jun 05, 2007 52.75 53.06 52.28 52.97 5,472,698 +0.23(+0.43%)
Jun 04, 2007 51.49 52.84 51.38 52.75 4,147,054 +1.10(+2.14%)
Jun 01, 2007 51.72 52.04 51.36 51.64 5,759,116 +0.44(+0.87%)
May 31, 2007 52.52 52.04 51.14 51.20 8,381,670 -0.25(-0.48%)
May 30, 2007 49.51 51.45 49.33 51.45 9,550,054 +1.81(+3.65%)
May 29, 2007 49.39 49.75 49.03 49.63 3,826,425 +0.16(+0.33%)
May 25, 2007 49.49 49.81 49.02 49.47 3,671,917 +0.29(+0.59%)
May 24, 2007 49.71 50.41 48.85 49.18 4,759,965 -0.53(-1.07%)
May 23, 2007 49.80 50.50 49.66 49.71 4,403,835 +0.00(+0.00%)
May 22, 2007 50.03 50.27 49.65 49.71 4,145,175 -0.20(-0.39%)
May 21, 2007 49.58 50.34 49.18 49.91 6,366,874 +0.58(+1.18%)
May 18, 2007 48.26 49.48 48.26 49.32 5,585,454 +0.92(+1.90%)
May 17, 2007 47.52 48.77 47.41 48.40 6,065,334 +0.88(+1.85%)
May 16, 2007 46.67 47.52 46.62 47.52 5,953,426 +0.86(+1.83%)
May 15, 2007 46.04 47.11 46.04 46.67 4,503,198 -0.20(-0.42%)
May 14, 2007 46.87 47.39 46.61 46.86 3,748,038 -0.01(-0.03%)
May 11, 2007 46.67 47.14 46.42 46.87 3,768,621 +0.62(+1.34%)
May 10, 2007 46.84 47.10 46.14 46.25 4,405,728 -0.72(-1.54%)
May 09, 2007 47.22 47.25 46.51 46.98 3,394,470 -0.21(-0.44%)
May 08, 2007 47.63 47.60 46.69 47.19 3,913,013 -0.44(-0.93%)
May 07, 2007 47.62 47.81 47.15 47.63 4,023,777 +0.01(+0.01%)
May 04, 2007 47.39 48.18 47.27 47.62 4,801,664 +0.23(+0.50%)
May 03, 2007 46.98 47.62 46.80 47.39 5,712,904 +0.41(+0.86%)
May 02, 2007 46.46 47.22 45.96 46.98 4,933,115 +0.51(+1.11%)
May 01, 2007 45.90 46.65 45.44 46.47 6,434,245 +0.50(+1.09%)
Apr 30, 2007 46.49 47.09 45.97 45.97 5,417,756 -0.65(-1.40%)
Apr 27, 2007 46.70 47.17 46.56 46.62 8,303,757 -0.56(-1.20%)
Apr 26, 2007 48.32 48.32 46.98 47.19 8,371,946 -1.26(-2.59%)
Apr 25, 2007 48.18 48.78 48.00 48.44 6,182,552 +0.77(+1.62%)
Apr 24, 2007 47.81 48.01 47.54 47.67 3,829,281 +0.06(+0.12%)
Apr 23, 2007 47.61 48.03 47.39 47.61 3,776,858 +0.01(+0.01%)
Apr 20, 2007 47.00 47.60 47.00 47.60 5,508,457 +0.67(+1.42%)
Apr 19, 2007 47.16 47.16 46.69 46.94 4,641,560 -0.49(-1.03%)
Apr 18, 2007 47.15 47.67 46.99 47.43 4,527,769 +0.03(+0.05%)
Apr 17, 2007 47.49 47.72 47.10 47.40 6,028,835 +0.03(+0.05%)
Apr 16, 2007 47.58 47.65 46.73 47.38 4,430,318 -0.25(-0.53%)
Apr 13, 2007 47.32 47.71 46.99 47.63 5,000,802 +0.30(+0.64%)
Apr 12, 2007 46.41 47.46 46.34 47.32 6,118,459 +1.11(+2.40%)
Apr 11, 2007 46.35 46.54 46.02 46.22 4,211,064 -0.13(-0.29%)
Apr 10, 2007 45.75 46.41 45.71 46.35 3,395,798 +0.58(+1.26%)
Apr 09, 2007 45.71 46.11 45.41 45.77 3,470,011 +0.06(+0.14%)
Apr 05, 2007 45.52 45.82 45.35 45.71 3,749,616 +0.18(+0.40%)
Apr 04, 2007 45.32 45.61 44.97 45.52 4,894,575 -0.03(-0.06%)
Apr 03, 2007 45.18 45.64 44.72 45.55 4,903,174 +0.37(+0.81%)
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.