Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 48.94 49.36 48.57 48.71 936,065 +0.14(+0.29%)
Jun 28, 2007 49.90 50.25 48.50 48.57 949,458 -0.80(-1.62%)
Jun 27, 2007 48.68 49.59 48.33 49.37 1,370,407 +0.38(+0.78%)
Jun 26, 2007 50.80 50.80 48.71 48.99 1,598,600 -1.73(-3.41%)
Jun 25, 2007 51.82 51.82 50.50 50.72 3,057,900 -1.27(-2.44%)
Jun 22, 2007 53.07 53.33 51.71 51.99 784,370 -1.28(-2.40%)
Jun 21, 2007 52.54 53.29 52.17 53.27 628,466 +0.97(+1.85%)
Jun 20, 2007 53.39 53.97 52.21 52.30 796,700 -1.14(-2.13%)
Jun 19, 2007 53.84 54.10 53.30 53.44 447,400 -0.70(-1.29%)
Jun 18, 2007 53.85 54.17 53.55 54.14 787,900 +0.41(+0.76%)
Jun 15, 2007 53.46 53.82 53.23 53.73 687,500 +0.58(+1.09%)
Jun 14, 2007 52.33 53.24 52.33 53.15 959,200 +1.09(+2.09%)
Jun 13, 2007 51.30 52.14 51.27 52.06 1,828,100 +1.13(+2.22%)
Jun 12, 2007 50.89 51.68 50.40 50.93 885,600 -0.21(-0.41%)
Jun 11, 2007 50.57 51.36 50.53 51.14 999,504 +0.73(+1.45%)
Jun 08, 2007 50.12 50.68 49.48 50.41 1,809,338 +0.09(+0.18%)
Jun 07, 2007 51.45 51.97 50.24 50.32 1,355,341 -1.31(-2.54%)
Jun 06, 2007 51.49 52.74 51.39 51.63 690,700 -1.11(-2.10%)
Jun 05, 2007 52.47 52.98 52.26 52.74 1,156,200 +0.03(+0.06%)
Jun 04, 2007 51.21 52.91 51.21 52.71 1,469,422 +1.18(+2.29%)
Jun 01, 2007 51.75 51.90 51.31 51.53 1,315,400 -0.09(-0.17%)
May 31, 2007 51.36 52.03 50.99 51.62 2,627,342 +0.52(+1.02%)
May 30, 2007 49.59 51.10 49.25 51.10 1,262,924 +1.51(+3.04%)
May 29, 2007 49.54 49.63 49.20 49.59 976,056 +0.06(+0.12%)
May 25, 2007 49.48 49.66 49.17 49.53 707,500 +0.50(+1.02%)
May 24, 2007 50.07 50.26 49.00 49.03 1,771,151 -0.82(-1.64%)
May 23, 2007 50.07 50.27 49.73 49.85 1,664,700 -0.02(-0.04%)
May 22, 2007 49.79 50.03 49.57 49.87 1,154,223 -0.13(-0.26%)
May 21, 2007 49.19 50.29 49.00 50.00 1,232,660 +0.68(+1.38%)
May 18, 2007 49.17 49.73 49.07 49.32 1,442,640 +0.22(+0.45%)
May 17, 2007 48.25 49.44 48.21 49.10 1,188,326 +0.74(+1.53%)
May 16, 2007 48.44 48.45 47.63 48.36 1,350,233 -0.10(-0.21%)
May 15, 2007 48.75 49.19 48.37 48.46 1,052,100 -0.29(-0.59%)
May 14, 2007 49.24 49.48 48.51 48.75 869,186 -0.49(-1.00%)
May 11, 2007 48.26 49.33 47.89 49.24 1,144,962 +1.31(+2.73%)
May 10, 2007 49.24 49.38 47.83 47.93 1,562,248 -1.31(-2.66%)
May 09, 2007 49.38 49.38 48.65 49.24 1,296,000 -0.14(-0.28%)
May 08, 2007 48.94 49.65 48.79 49.38 1,358,300 -0.24(-0.48%)
May 07, 2007 50.39 50.39 49.20 49.62 1,738,695 -1.26(-2.48%)
May 04, 2007 51.50 51.50 50.14 50.88 1,621,098 -0.59(-1.15%)
May 03, 2007 50.85 51.60 50.39 51.47 1,744,199 +0.24(+0.47%)
May 02, 2007 50.46 51.30 50.10 51.23 2,854,804 +0.79(+1.57%)
May 01, 2007 50.30 50.75 50.10 50.44 2,673,700 +0.24(+0.48%)
Apr 30, 2007 50.15 50.55 50.07 50.20 2,118,602 +0.12(+0.24%)
Apr 27, 2007 50.01 50.50 49.63 50.08 2,274,700 -0.19(-0.38%)
Apr 26, 2007 50.24 50.43 49.91 50.27 1,242,300 -0.12(-0.24%)
Apr 25, 2007 50.10 50.69 49.88 50.39 1,889,200 +0.66(+1.33%)
Apr 24, 2007 50.08 50.55 49.57 49.73 2,237,918 -0.51(-1.02%)
Apr 23, 2007 47.44 51.50 47.35 50.24 5,698,400 +3.60(+7.72%)
Apr 20, 2007 47.61 47.61 46.13 46.64 1,202,070 +0.27(+0.58%)
Apr 19, 2007 46.45 46.46 45.65 46.37 1,203,700 -0.07(-0.15%)
Apr 18, 2007 46.96 47.22 46.33 46.44 1,980,200 -0.64(-1.36%)
Apr 17, 2007 48.15 48.54 46.98 47.08 1,302,800 -0.97(-2.02%)
Apr 16, 2007 47.56 48.05 47.15 48.05 1,050,900 +0.62(+1.31%)
Apr 13, 2007 47.41 47.58 46.92 47.43 890,300 -0.05(-0.11%)
Apr 12, 2007 47.61 47.61 46.92 47.48 1,024,300 +0.59(+1.26%)
Apr 11, 2007 47.26 47.67 46.70 46.89 1,343,011 -0.37(-0.78%)
Apr 10, 2007 46.29 47.53 46.23 47.26 1,861,300 +1.03(+2.23%)
Apr 09, 2007 46.48 46.97 45.71 46.23 1,937,700 -0.22(-0.47%)
Apr 05, 2007 45.50 46.57 45.50 46.45 2,323,800 +0.84(+1.84%)
Apr 04, 2007 43.41 47.97 43.28 45.61 7,655,982 +2.00(+4.59%)
Apr 03, 2007 43.00 43.62 42.53 43.61 1,676,857 +0.30(+0.69%)
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.