Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 59.67 60.12 59.35 59.99 2,797,786 +1.33(+2.27%)
May 30, 2007 57.45 58.66 57.51 58.66 2,252,360 +0.06(+0.10%)
May 29, 2007 58.80 59.05 57.85 58.60 2,763,470 -0.09(-0.15%)
May 25, 2007 58.08 58.87 57.70 58.69 1,889,220 +1.27(+2.21%)
May 24, 2007 58.70 59.17 57.09 57.42 4,206,550 -1.15(-1.96%)
May 23, 2007 59.30 59.76 58.36 58.57 3,085,600 -0.04(-0.07%)
May 22, 2007 59.05 59.35 58.61 58.61 2,234,900 -0.51(-0.86%)
May 21, 2007 59.18 59.80 58.72 59.12 3,702,948 -0.17(-0.29%)
May 18, 2007 59.19 59.53 59.00 59.29 3,581,650 +1.64(+2.84%)
May 17, 2007 57.80 58.10 56.92 57.65 2,886,400 +0.31(+0.54%)
May 16, 2007 57.29 57.84 56.50 57.34 3,806,889 -0.74(-1.27%)
May 15, 2007 57.03 58.34 56.94 58.08 2,879,400 +1.35(+2.38%)
May 14, 2007 56.30 57.19 56.45 56.73 2,673,753 +0.41(+0.73%)
May 11, 2007 55.87 56.63 55.59 56.32 1,426,596 +1.31(+2.38%)
May 10, 2007 56.12 56.42 54.90 55.01 1,983,950 -2.34(-4.08%)
May 09, 2007 56.41 57.47 56.46 57.35 2,236,138 +0.95(+1.68%)
May 08, 2007 56.30 56.52 55.77 56.40 2,325,000 -1.08(-1.88%)
May 07, 2007 57.91 57.99 57.41 57.48 1,788,909 +1.01(+1.79%)
May 04, 2007 55.24 57.04 55.25 56.47 3,277,300 +1.96(+3.60%)
May 03, 2007 54.74 54.83 53.90 54.51 2,092,900 +0.19(+0.35%)
May 02, 2007 53.48 54.36 53.40 54.32 2,332,700 +1.37(+2.59%)
May 01, 2007 53.45 54.04 52.41 52.95 2,094,918 -0.47(-0.88%)
Apr 30, 2007 54.17 54.50 53.40 53.42 1,531,224 -0.26(-0.48%)
Apr 27, 2007 53.65 53.94 53.42 53.68 2,169,600 +0.08(+0.15%)
Apr 26, 2007 54.00 54.08 53.32 53.60 1,712,491 -0.65(-1.20%)
Apr 25, 2007 54.41 54.62 53.90 54.25 1,717,300 +0.16(+0.30%)
Apr 24, 2007 54.11 54.36 53.66 54.09 2,194,685 -0.62(-1.13%)
Apr 23, 2007 54.52 55.11 54.48 54.71 1,600,457 -0.17(-0.31%)
Apr 20, 2007 54.69 55.39 54.69 54.88 3,724,920 +1.48(+2.77%)
Apr 19, 2007 52.68 53.50 52.42 53.40 2,544,686 +0.19(+0.36%)
Apr 18, 2007 52.90 53.39 52.50 53.21 1,556,360 -0.29(-0.54%)
Apr 17, 2007 54.18 54.24 53.45 53.50 2,431,319 -1.27(-2.32%)
Apr 16, 2007 54.72 54.89 54.45 54.77 2,087,450 +0.41(+0.75%)
Apr 13, 2007 54.25 54.55 54.17 54.36 2,349,257 +0.01(+0.02%)
Apr 12, 2007 53.99 54.68 53.99 54.35 1,677,800 +0.00(+0.00%)
Apr 11, 2007 55.27 55.33 54.23 54.35 2,053,611 -0.99(-1.79%)
Apr 10, 2007 55.45 55.49 54.89 55.34 1,631,550 +0.77(+1.41%)
Apr 09, 2007 55.00 55.34 54.51 54.57 1,645,900 -0.25(-0.46%)
Apr 05, 2007 54.14 55.12 54.12 54.82 1,655,500 -0.22(-0.40%)
Apr 04, 2007 53.66 55.18 53.55 55.04 3,951,575 +1.44(+2.69%)
Apr 03, 2007 53.59 54.12 53.33 53.60 1,174,200 +0.00(+0.00%)
Apr 02, 2007 53.39 53.82 53.10 53.60 1,797,500 +0.71(+1.34%)
Mar 30, 2007 52.92 53.39 52.75 52.89 2,117,600 -0.23(-0.43%)
Mar 29, 2007 52.54 53.29 52.09 53.12 2,662,809 +2.12(+4.16%)
Mar 28, 2007 51.74 51.94 50.95 51.00 1,917,700 -1.44(-2.75%)
Mar 27, 2007 53.26 53.29 52.35 52.44 2,432,900 -1.25(-2.33%)
Mar 26, 2007 53.28 53.74 52.55 53.69 2,859,800 +1.04(+1.98%)
Mar 23, 2007 51.93 52.97 51.82 52.65 2,366,500 +0.53(+1.02%)
Mar 22, 2007 53.14 53.14 51.71 52.12 2,908,700 -0.97(-1.83%)
Mar 21, 2007 50.92 53.39 50.82 53.09 3,276,500 +3.22(+6.46%)
Mar 20, 2007 49.28 49.97 48.99 49.87 3,053,400 +0.02(+0.04%)
Mar 19, 2007 49.88 50.07 49.39 49.85 1,939,800 -0.20(-0.40%)
Mar 16, 2007 50.60 50.99 49.99 50.05 1,827,800 -0.30(-0.60%)
Mar 15, 2007 49.69 50.72 49.64 50.35 1,511,400 -0.22(-0.44%)
Mar 14, 2007 50.12 50.57 49.24 50.57 2,191,800 +0.36(+0.72%)
Mar 13, 2007 51.88 51.85 50.03 50.21 2,416,900 -1.67(-3.22%)
Mar 12, 2007 51.53 52.39 51.23 51.88 1,872,800 -0.29(-0.56%)
Mar 09, 2007 52.32 52.66 51.79 52.17 1,731,100 -0.33(-0.63%)
Mar 08, 2007 52.53 52.99 52.16 52.50 2,595,300 +0.96(+1.86%)
Mar 07, 2007 51.38 52.11 51.22 51.54 2,035,700 +0.70(+1.38%)
Mar 06, 2007 50.61 51.29 50.20 50.84 1,955,600 +1.76(+3.59%)
Mar 05, 2007 49.44 50.15 48.89 49.08 4,039,800 -2.21(-4.31%)
Mar 02, 2007 52.49 52.68 51.01 51.29 2,819,300 -0.96(-1.84%)
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.