Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 55.71 55.79 54.82 55.29 9,596,243 -0.02(-0.04%)
Jun 28, 2007 55.23 56.04 55.08 55.31 8,258,887 -0.19(-0.34%)
Jun 27, 2007 54.83 55.56 54.62 55.50 12,004,564 +0.40(+0.73%)
Jun 26, 2007 55.77 55.91 54.95 55.10 18,835,568 -0.76(-1.36%)
Jun 25, 2007 55.41 56.18 55.40 55.86 12,444,634 -0.10(-0.18%)
Jun 22, 2007 56.71 57.15 55.96 55.96 19,478,504 -1.31(-2.29%)
Jun 21, 2007 57.58 58.20 56.98 57.27 14,105,550 -0.43(-0.75%)
Jun 20, 2007 58.10 58.70 57.58 57.70 12,025,500 -0.43(-0.74%)
Jun 19, 2007 58.61 58.69 57.82 58.13 11,552,900 -0.48(-0.82%)
Jun 18, 2007 58.80 58.81 57.85 58.61 11,451,300 -0.42(-0.71%)
Jun 15, 2007 58.64 59.31 58.57 59.03 14,404,000 +0.80(+1.37%)
Jun 14, 2007 58.28 58.53 58.14 58.23 13,010,800 +0.09(+0.15%)
Jun 13, 2007 57.30 58.20 57.28 58.14 11,596,800 +0.68(+1.19%)
Jun 12, 2007 57.28 57.73 57.10 57.46 12,180,500 +0.05(+0.09%)
Jun 11, 2007 57.00 57.88 56.86 57.41 7,506,670 +0.04(+0.07%)
Jun 08, 2007 56.26 57.52 56.22 57.37 10,809,263 +0.73(+1.29%)
Jun 07, 2007 57.00 57.29 56.58 56.64 17,637,016 -0.65(-1.13%)
Jun 06, 2007 57.40 57.53 56.76 57.29 10,353,656 -0.32(-0.56%)
Jun 05, 2007 56.86 57.80 56.60 57.61 13,703,493 +0.70(+1.23%)
Jun 04, 2007 56.56 57.04 56.25 56.91 11,562,423 -0.03(-0.05%)
Jun 01, 2007 56.52 57.33 56.50 56.94 12,117,023 +0.49(+0.87%)
May 31, 2007 55.17 56.92 55.06 56.45 18,948,640 +1.19(+2.15%)
May 30, 2007 54.53 55.35 54.50 55.26 12,636,055 +0.65(+1.19%)
May 29, 2007 54.75 54.75 54.20 54.61 7,618,727 +0.06(+0.11%)
May 25, 2007 54.05 54.56 54.02 54.55 11,471,947 -0.02(-0.04%)
May 24, 2007 55.05 55.19 54.30 54.57 14,441,526 -0.17(-0.31%)
May 23, 2007 54.63 55.11 54.29 54.74 17,074,960 +0.78(+1.45%)
May 22, 2007 54.29 54.48 53.69 53.96 11,415,576 -0.22(-0.41%)
May 21, 2007 55.05 55.15 54.04 54.18 13,641,183 +0.14(+0.26%)
May 18, 2007 53.52 54.50 53.50 54.04 14,818,698 +0.36(+0.67%)
May 17, 2007 54.16 54.45 53.37 53.68 14,200,432 -0.65(-1.20%)
May 16, 2007 54.18 55.37 54.11 54.33 17,918,166 +0.32(+0.59%)
May 15, 2007 52.36 54.02 52.36 54.01 68,028,952 -2.06(-3.67%)
May 14, 2007 56.15 56.96 55.59 56.07 19,006,584 -0.23(-0.41%)
May 11, 2007 54.25 56.32 53.55 56.30 51,423,736 -1.03(-1.80%)
May 10, 2007 62.10 62.72 57.18 57.33 45,949,200 -5.77(-9.14%)
May 09, 2007 62.25 63.22 62.21 63.10 9,582,609 +0.44(+0.70%)
May 08, 2007 63.55 63.59 62.65 62.66 14,059,523 -1.10(-1.73%)
May 07, 2007 64.00 64.34 63.70 63.76 6,510,326 +0.02(+0.03%)
May 04, 2007 63.76 63.80 63.08 63.74 11,431,020 -0.17(-0.27%)
May 03, 2007 65.57 65.65 63.75 63.91 13,167,234 -1.16(-1.78%)
May 02, 2007 65.62 66.06 64.99 65.07 19,022,616 -0.03(-0.05%)
May 01, 2007 64.40 65.21 64.17 65.10 17,332,608 +0.96(+1.50%)
Apr 30, 2007 63.59 64.33 63.36 64.14 19,824,700 +0.87(+1.38%)
Apr 27, 2007 62.78 63.33 62.32 63.27 14,448,578 +0.72(+1.15%)
Apr 26, 2007 62.05 62.73 61.99 62.55 13,934,644 +0.86(+1.40%)
Apr 25, 2007 61.61 62.36 60.65 61.69 16,095,108 +0.47(+0.77%)
Apr 24, 2007 62.05 62.33 60.61 61.22 18,770,384 -0.97(-1.56%)
Apr 23, 2007 62.23 63.00 61.85 62.19 19,004,836 +0.22(+0.36%)
Apr 20, 2007 62.86 62.86 61.56 61.97 14,752,343 -0.35(-0.56%)
Apr 19, 2007 63.53 64.40 62.14 62.32 48,874,880 +2.31(+3.85%)
Apr 18, 2007 59.89 60.45 59.81 60.01 11,365,570 -0.09(-0.15%)
Apr 17, 2007 60.10 60.15 59.66 60.10 12,305,609 +0.45(+0.75%)
Apr 16, 2007 59.83 60.23 59.49 59.65 18,793,968 +0.62(+1.05%)
Apr 13, 2007 58.12 59.62 58.03 59.03 21,311,226 +1.39(+2.41%)
Apr 12, 2007 56.49 57.79 56.49 57.64 17,439,532 +1.30(+2.31%)
Apr 11, 2007 56.98 57.17 56.30 56.34 17,403,704 -0.78(-1.37%)
Apr 10, 2007 57.36 57.67 56.66 57.12 11,953,127 -0.07(-0.12%)
Apr 09, 2007 58.38 58.50 57.15 57.19 10,966,772 -1.14(-1.95%)
Apr 05, 2007 56.94 58.81 56.85 58.33 19,431,056 +1.65(+2.91%)
Apr 04, 2007 55.85 57.00 55.75 56.68 12,827,160 +0.95(+1.70%)
Apr 03, 2007 55.83 56.25 55.59 55.73 10,570,656 +0.18(+0.32%)
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.