Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 55.75 55.92 53.68 53.74 28,074,020 -2.45(-4.36%)
Jul 30, 2007 55.41 56.60 55.40 56.19 8,020,913 +0.57(+1.02%)
Jul 27, 2007 56.80 56.83 55.23 55.62 13,137,292 -0.54(-0.96%)
Jul 26, 2007 56.51 57.28 55.76 56.16 16,686,938 -1.00(-1.75%)
Jul 25, 2007 56.68 57.73 56.20 57.16 11,603,975 +0.72(+1.28%)
Jul 24, 2007 56.65 57.55 56.25 56.44 10,456,872 -0.36(-0.63%)
Jul 23, 2007 56.93 57.25 56.65 56.80 10,326,512 +0.62(+1.10%)
Jul 20, 2007 55.67 56.73 55.23 56.18 13,928,181 +0.61(+1.10%)
Jul 19, 2007 55.82 56.16 54.73 55.57 7,498,645 -0.23(-0.41%)
Jul 18, 2007 55.44 56.07 55.39 55.80 9,028,923 +0.21(+0.38%)
Jul 17, 2007 55.33 55.74 55.12 55.59 12,039,616 -0.44(-0.79%)
Jul 16, 2007 56.79 57.25 55.86 56.03 9,155,913 -0.90(-1.58%)
Jul 13, 2007 56.99 57.67 56.75 56.93 13,244,742 +0.98(+1.75%)
Jul 12, 2007 55.08 55.96 54.99 55.95 9,200,531 +0.82(+1.49%)
Jul 11, 2007 54.53 55.22 54.34 55.13 12,221,960 +0.84(+1.55%)
Jul 10, 2007 54.50 54.89 54.29 54.29 14,175,870 -0.26(-0.48%)
Jul 09, 2007 54.58 55.06 54.42 54.55 6,938,690 -0.27(-0.49%)
Jul 06, 2007 54.71 54.90 54.49 54.82 5,841,376 -0.04(-0.07%)
Jul 05, 2007 54.80 55.04 54.65 54.86 11,122,877 -0.33(-0.60%)
Jul 03, 2007 55.21 55.47 54.98 55.19 4,463,476 -0.05(-0.09%)
Jul 02, 2007 55.40 55.83 54.78 55.24 10,829,859 -0.05(-0.09%)
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%)
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.