Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 53.42 54.86 53.04 53.28 2,594,358 +0.06(+0.11%)
May 30, 2007 51.55 53.28 50.36 53.23 3,315,175 +2.57(+5.08%)
May 29, 2007 50.05 50.99 49.53 50.65 1,772,825 +1.49(+3.04%)
May 25, 2007 49.89 49.89 48.74 49.16 2,070,520 +0.29(+0.58%)
May 24, 2007 50.49 50.49 48.41 48.87 2,374,203 -1.32(-2.62%)
May 23, 2007 50.51 51.21 50.10 50.19 2,084,128 -0.45(-0.88%)
May 22, 2007 50.52 50.83 49.94 50.64 3,238,221 +0.26(+0.52%)
May 21, 2007 49.36 51.06 49.36 50.37 2,617,922 +0.85(+1.72%)
May 18, 2007 49.85 49.92 48.97 49.52 2,164,519 -0.33(-0.67%)
May 17, 2007 51.04 51.05 49.38 49.86 2,517,854 -1.45(-2.83%)
May 16, 2007 52.48 52.50 51.13 51.31 1,561,243 -0.92(-1.76%)
May 15, 2007 53.08 53.53 52.20 52.22 2,080,262 -0.73(-1.38%)
May 14, 2007 52.39 53.24 52.39 52.96 1,902,217 +0.58(+1.10%)
May 11, 2007 52.92 52.92 52.15 52.38 2,169,818 +0.05(+0.09%)
May 10, 2007 53.32 53.42 52.31 52.33 1,622,890 -1.14(-2.14%)
May 09, 2007 53.43 53.70 52.84 53.48 2,025,001 -0.14(-0.27%)
May 08, 2007 53.52 53.98 53.51 53.62 1,230,352 -0.18(-0.33%)
May 07, 2007 53.52 53.97 53.52 53.80 1,450,030 +0.28(+0.52%)
May 04, 2007 54.53 54.55 53.16 53.52 1,990,400 -1.07(-1.95%)
May 03, 2007 54.86 55.10 54.23 54.58 1,146,369 +0.02(+0.03%)
May 02, 2007 54.59 54.77 54.01 54.56 1,685,601 +0.04(+0.07%)
May 01, 2007 55.70 55.75 54.05 54.53 1,853,260 -1.03(-1.85%)
Apr 30, 2007 55.74 56.86 55.56 55.56 1,273,031 -1.18(-2.09%)
Apr 27, 2007 56.89 57.02 56.62 56.74 828,107 -0.31(-0.54%)
Apr 26, 2007 57.18 57.51 56.80 57.05 646,334 -0.25(-0.44%)
Apr 25, 2007 57.58 59.15 56.80 57.30 896,696 +0.12(+0.22%)
Apr 24, 2007 58.04 58.07 56.92 57.18 758,535 -0.63(-1.09%)
Apr 23, 2007 56.98 58.09 56.95 57.81 886,357 +0.83(+1.45%)
Apr 20, 2007 57.51 57.58 56.81 56.98 1,223,130 +0.05(+0.09%)
Apr 19, 2007 57.15 57.25 56.59 56.93 1,234,021 -0.33(-0.58%)
Apr 18, 2007 56.33 57.62 56.33 57.26 1,811,512 -0.09(-0.16%)
Apr 17, 2007 55.67 57.49 55.58 57.35 3,065,552 +1.68(+3.03%)
Apr 16, 2007 56.32 56.55 55.53 55.67 1,567,229 -0.28(-0.50%)
Apr 13, 2007 55.49 56.04 55.27 55.95 1,252,692 +0.34(+0.61%)
Apr 12, 2007 55.96 56.03 55.24 55.61 1,396,432 -0.58(-1.03%)
Apr 11, 2007 56.51 57.48 56.05 56.18 1,226,236 -1.33(-2.31%)
Apr 10, 2007 57.45 57.74 57.14 57.51 990,715 +0.26(+0.45%)
Apr 09, 2007 57.45 57.51 57.05 57.26 951,533 -0.27(-0.48%)
Apr 05, 2007 57.87 58.08 57.42 57.53 936,747 -0.42(-0.73%)
Apr 04, 2007 58.08 58.14 57.36 57.95 1,834,191 -0.13(-0.23%)
Apr 03, 2007 57.51 58.09 57.34 58.08 1,870,593 +0.88(+1.54%)
Apr 02, 2007 56.51 57.32 56.05 57.20 1,294,348 +0.84(+1.49%)
Mar 30, 2007 55.89 56.63 55.77 56.36 2,092,523 +0.47(+0.84%)
Mar 29, 2007 56.34 56.71 55.70 55.89 1,379,386 +0.07(+0.13%)
Mar 28, 2007 55.78 56.56 55.03 55.82 1,976,794 -0.30(-0.53%)
Mar 27, 2007 56.68 56.90 55.81 56.12 1,443,838 -0.93(-1.63%)
Mar 26, 2007 58.09 58.09 56.51 57.05 1,607,779 -0.99(-1.70%)
Mar 23, 2007 57.99 58.62 57.84 58.04 1,071,120 +0.12(+0.21%)
Mar 22, 2007 58.22 58.44 57.68 57.92 1,148,385 -0.30(-0.52%)
Mar 21, 2007 57.15 58.44 56.59 58.22 2,225,385 +1.20(+2.11%)
Mar 20, 2007 56.49 57.09 56.23 57.02 2,419,218 -0.52(-0.91%)
Mar 19, 2007 57.61 57.81 57.12 57.54 1,350,280 +0.51(+0.90%)
Mar 16, 2007 58.02 58.17 56.92 57.03 2,240,670 -1.00(-1.72%)
Mar 15, 2007 56.84 58.11 56.84 58.03 2,020,335 +1.03(+1.81%)
Mar 14, 2007 56.62 57.25 55.70 57.00 2,457,020 +0.50(+0.89%)
Mar 13, 2007 58.76 58.16 56.44 56.50 2,296,602 -2.26(-3.85%)
Mar 12, 2007 58.32 59.30 58.18 58.76 2,233,447 -0.29(-0.48%)
Mar 09, 2007 58.31 59.10 58.20 59.05 1,392,608 +0.90(+1.55%)
Mar 08, 2007 57.80 59.01 57.80 58.15 1,647,581 +0.83(+1.44%)
Mar 07, 2007 58.15 58.23 56.79 57.32 2,000,646 -0.93(-1.59%)
Mar 06, 2007 56.86 58.45 56.86 58.25 2,230,760 +1.93(+3.43%)
Mar 05, 2007 57.46 58.16 56.23 56.32 2,035,919 -1.83(-3.15%)
Mar 02, 2007 59.54 59.81 58.15 58.15 2,698,546 -1.69(-2.83%)
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.