Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 56.72 56.85 55.44 55.69 2,488,528 -0.85(-1.51%)
May 30, 2007 56.82 57.37 56.35 56.55 1,680,653 -0.26(-0.46%)
May 29, 2007 56.90 57.42 56.47 56.81 991,791 -0.16(-0.28%)
May 25, 2007 56.88 57.30 56.62 56.97 897,091 +0.15(+0.27%)
May 24, 2007 56.74 57.06 56.16 56.82 1,323,154 -0.02(-0.03%)
May 23, 2007 57.53 57.66 56.65 56.83 1,209,714 -0.42(-0.74%)
May 22, 2007 57.80 57.80 56.74 57.26 1,569,798 -0.32(-0.56%)
May 21, 2007 58.02 58.07 57.35 57.58 1,559,771 -0.64(-1.09%)
May 18, 2007 58.75 58.85 57.67 58.22 1,526,459 -0.47(-0.80%)
May 17, 2007 59.02 59.43 58.18 58.68 1,267,871 -0.39(-0.65%)
May 16, 2007 59.12 59.47 58.81 59.07 836,371 +0.13(+0.23%)
May 15, 2007 58.84 59.44 58.45 58.93 1,239,572 +0.11(+0.18%)
May 14, 2007 57.80 59.22 57.79 58.83 1,417,327 +1.02(+1.77%)
May 11, 2007 57.53 58.49 57.35 57.80 1,168,603 +0.33(+0.58%)
May 10, 2007 57.82 58.27 57.03 57.47 1,402,234 -0.47(-0.81%)
May 09, 2007 57.05 58.33 56.87 57.94 1,320,569 +0.89(+1.56%)
May 08, 2007 56.91 57.52 56.40 57.05 1,858,361 -0.33(-0.58%)
May 07, 2007 57.98 58.24 57.19 57.38 1,630,406 -0.48(-0.84%)
May 04, 2007 57.13 58.31 56.96 57.87 1,895,790 +0.90(+1.58%)
May 03, 2007 57.89 58.11 56.86 56.97 1,418,389 -0.68(-1.18%)
May 02, 2007 56.55 58.00 56.40 57.65 1,489,595 +1.10(+1.95%)
May 01, 2007 56.76 56.76 56.20 56.55 2,065,471 -0.22(-0.38%)
Apr 30, 2007 60.09 60.09 56.15 56.76 4,111,584 -1.52(-2.60%)
Apr 27, 2007 58.07 58.45 57.26 58.28 1,659,039 -0.08(-0.14%)
Apr 26, 2007 57.62 58.79 57.62 58.36 1,863,815 +0.77(+1.34%)
Apr 25, 2007 56.91 57.81 55.21 57.59 1,819,613 +0.57(+0.99%)
Apr 24, 2007 56.71 57.53 56.71 57.02 1,170,608 +0.52(+0.92%)
Apr 23, 2007 56.79 56.92 56.43 56.50 774,537 -0.07(-0.13%)
Apr 20, 2007 56.41 57.31 56.22 56.57 1,715,080 +0.40(+0.72%)
Apr 19, 2007 55.60 56.58 54.50 56.17 2,097,669 -0.38(-0.67%)
Apr 18, 2007 56.56 56.74 55.66 56.55 1,051,954 -0.05(-0.10%)
Apr 17, 2007 56.96 57.59 56.33 56.60 1,085,489 -0.20(-0.35%)
Apr 16, 2007 56.49 57.01 56.31 56.80 893,336 +0.44(+0.78%)
Apr 13, 2007 56.10 56.36 55.42 56.36 1,136,907 +0.40(+0.71%)
Apr 12, 2007 55.81 56.55 55.62 55.96 1,572,697 -0.06(-0.11%)
Apr 11, 2007 56.65 56.77 55.54 56.03 1,359,434 -0.66(-1.16%)
Apr 10, 2007 56.54 56.99 56.36 56.68 1,317,895 +0.07(+0.13%)
Apr 09, 2007 56.38 57.18 56.38 56.61 1,664,498 +0.41(+0.73%)
Apr 05, 2007 55.19 56.31 55.19 56.20 1,572,918 +1.04(+1.89%)
Apr 04, 2007 54.90 55.34 54.66 55.16 1,122,924 +0.26(+0.47%)
Apr 03, 2007 54.75 55.51 54.44 54.90 3,061,719 +1.89(+3.57%)
Apr 02, 2007 52.18 53.36 52.05 53.00 1,946,371 +0.92(+1.78%)
Mar 30, 2007 51.55 52.27 51.32 52.08 2,558,582 +0.66(+1.29%)
Mar 29, 2007 52.97 52.97 51.24 51.41 1,825,660 -1.20(-2.29%)
Mar 28, 2007 53.36 53.36 52.34 52.62 1,122,439 -0.74(-1.40%)
Mar 27, 2007 54.43 54.44 52.74 53.36 2,358,263 -1.16(-2.12%)
Mar 26, 2007 54.29 55.01 54.11 54.52 1,984,042 +0.22(+0.41%)
Mar 23, 2007 53.75 54.63 53.49 54.29 2,128,196 +0.54(+1.00%)
Mar 22, 2007 51.79 53.89 51.60 53.76 3,264,490 +2.04(+3.94%)
Mar 21, 2007 51.97 52.05 51.03 51.72 2,951,241 -0.33(-0.64%)
Mar 20, 2007 52.83 52.83 51.92 52.05 1,942,918 -0.78(-1.48%)
Mar 19, 2007 52.87 53.25 52.54 52.83 1,334,050 +0.57(+1.08%)
Mar 16, 2007 52.60 52.86 52.01 52.27 1,891,000 -0.37(-0.70%)
Mar 15, 2007 52.40 53.04 52.32 52.63 1,313,739 +0.23(+0.45%)
Mar 14, 2007 52.78 53.57 51.93 52.40 1,676,754 +0.02(+0.03%)
Mar 13, 2007 54.03 54.13 52.36 52.38 2,214,652 -1.65(-3.06%)
Mar 12, 2007 53.40 54.24 53.09 54.03 2,098,895 +1.03(+1.95%)
Mar 09, 2007 54.93 55.11 52.80 53.00 2,057,895 -1.85(-3.37%)
Mar 08, 2007 54.03 55.16 54.02 54.85 2,472,571 +0.98(+1.82%)
Mar 07, 2007 53.36 54.18 52.96 53.87 2,150,813 +0.53(+0.99%)
Mar 06, 2007 52.21 53.53 52.21 53.34 2,209,861 +1.41(+2.71%)
Mar 05, 2007 52.61 52.82 51.72 51.93 2,461,207 -1.66(-3.10%)
Mar 02, 2007 54.58 54.61 53.58 53.59 1,986,703 -0.99(-1.81%)
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.