Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 59.66 60.19 59.66 59.95 4,584,060 +0.36(+0.60%)
May 30, 2007 58.87 59.61 58.51 59.59 4,421,957 +0.21(+0.35%)
May 29, 2007 58.06 59.46 58.25 59.38 6,128,911 +1.41(+2.44%)
May 25, 2007 58.05 58.22 57.59 57.97 2,305,760 +0.14(+0.24%)
May 24, 2007 58.70 58.93 57.35 57.83 4,642,524 -0.81(-1.37%)
May 23, 2007 59.21 59.38 58.60 58.63 4,557,486 -0.31(-0.53%)
May 22, 2007 58.03 59.02 57.86 58.95 4,600,005 +0.81(+1.39%)
May 21, 2007 58.69 58.79 58.07 58.14 4,642,524 -0.55(-0.94%)
May 18, 2007 59.18 59.38 58.56 58.69 4,189,875 -0.44(-0.74%)
May 17, 2007 58.70 59.37 58.30 59.13 4,941,927 +0.25(+0.43%)
May 16, 2007 59.20 59.45 58.20 58.88 5,040,252 -0.21(-0.35%)
May 15, 2007 59.80 60.23 58.71 59.09 4,983,560 -0.69(-1.15%)
May 14, 2007 60.51 61.46 59.63 59.77 8,984,758 -0.77(-1.27%)
May 11, 2007 59.72 60.69 58.03 60.54 16,771,903 +4.33(+7.70%)
May 10, 2007 57.24 57.68 56.11 56.21 6,432,743 -1.02(-1.78%)
May 09, 2007 56.98 57.74 56.84 57.23 3,858,583 -0.20(-0.35%)
May 08, 2007 57.15 57.86 56.57 57.43 5,468,983 +0.09(+0.16%)
May 07, 2007 57.35 57.92 56.93 57.34 7,533,803 -0.78(-1.35%)
May 04, 2007 58.82 58.94 57.84 58.13 4,204,934 -0.69(-1.17%)
May 03, 2007 58.17 59.03 58.08 58.82 5,965,036 +0.64(+1.11%)
May 02, 2007 58.31 58.96 57.97 58.17 6,073,105 +0.30(+0.53%)
May 01, 2007 58.42 58.87 57.03 57.87 8,362,035 -0.47(-0.80%)
Apr 30, 2007 59.15 59.72 58.24 58.34 4,780,975 -0.59(-1.00%)
Apr 27, 2007 58.59 59.76 58.59 58.93 4,065,862 +0.37(+0.62%)
Apr 26, 2007 60.17 60.23 58.40 58.56 6,982,830 -1.35(-2.25%)
Apr 25, 2007 60.27 60.40 59.11 59.91 7,012,948 -0.07(-0.11%)
Apr 24, 2007 62.02 62.02 59.92 59.98 7,176,822 -1.82(-2.94%)
Apr 23, 2007 62.76 62.79 61.67 61.80 3,966,651 -0.96(-1.53%)
Apr 20, 2007 62.94 63.20 62.60 62.76 3,987,025 +0.23(+0.37%)
Apr 19, 2007 62.92 63.50 62.39 62.52 3,354,557 -0.54(-0.85%)
Apr 18, 2007 63.02 63.67 62.70 63.06 2,792,955 +0.05(+0.07%)
Apr 17, 2007 63.08 63.50 62.60 63.02 2,753,093 -0.06(-0.10%)
Apr 16, 2007 62.28 63.78 62.26 63.08 4,685,928 +0.82(+1.31%)
Apr 13, 2007 62.69 62.71 62.21 62.26 1,757,444 -0.21(-0.34%)
Apr 12, 2007 62.16 62.62 61.66 62.47 3,015,727 +0.32(+0.52%)
Apr 11, 2007 62.08 62.56 61.44 62.15 3,308,495 +0.00(+0.00%)
Apr 10, 2007 62.23 62.86 61.92 62.15 2,402,313 +0.00(+0.00%)
Apr 09, 2007 62.65 62.98 61.88 62.15 2,383,711 -0.34(-0.54%)
Apr 05, 2007 62.88 63.12 62.40 62.49 2,649,454 -0.41(-0.65%)
Apr 04, 2007 62.26 63.36 62.20 62.89 6,086,720 +0.70(+1.13%)
Apr 03, 2007 61.46 62.28 61.28 62.19 5,903,915 +0.79(+1.29%)
Apr 02, 2007 60.63 61.64 60.28 61.40 7,024,463 +1.29(+2.14%)
Mar 30, 2007 59.89 60.52 59.63 60.11 3,700,023 +0.15(+0.25%)
Mar 29, 2007 60.17 60.35 59.80 59.96 4,561,915 +0.21(+0.35%)
Mar 28, 2007 60.66 60.93 59.52 59.75 5,285,452 -0.92(-1.52%)
Mar 27, 2007 60.73 61.63 60.48 60.67 4,519,396 -0.09(-0.15%)
Mar 26, 2007 61.13 61.38 60.47 60.76 4,965,560 -0.30(-0.49%)
Mar 23, 2007 61.43 61.70 60.62 61.06 4,637,209 -0.37(-0.60%)
Mar 22, 2007 61.35 61.97 60.40 61.43 7,617,069 +0.41(+0.67%)
Mar 21, 2007 60.11 61.07 59.64 61.02 5,632,140 +0.91(+1.51%)
Mar 20, 2007 60.05 60.49 59.69 60.11 5,312,195 +0.25(+0.41%)
Mar 19, 2007 59.83 60.55 59.27 59.86 10,836,985 +0.37(+0.62%)
Mar 16, 2007 60.76 60.84 58.54 59.49 18,185,654 -0.66(-1.10%)
Mar 15, 2007 62.54 64.91 60.06 60.16 27,991,150 -3.51(-5.51%)
Mar 14, 2007 62.88 63.83 61.59 63.67 11,067,295 +1.53(+2.46%)
Mar 13, 2007 64.07 63.94 62.08 62.14 9,242,529 -1.92(-3.00%)
Mar 12, 2007 63.64 64.49 63.57 64.07 5,668,290 -0.05(-0.08%)
Mar 09, 2007 64.66 64.66 63.33 64.12 6,419,456 +0.03(+0.05%)
Mar 08, 2007 63.88 64.83 63.58 64.09 9,371,857 +0.75(+1.19%)
Mar 07, 2007 63.64 64.11 63.09 63.34 7,910,272 -0.40(-0.62%)
Mar 06, 2007 63.43 64.23 63.13 63.73 9,156,605 +1.15(+1.83%)
Mar 05, 2007 61.07 63.46 60.73 62.59 12,256,050 +1.60(+2.62%)
Mar 02, 2007 61.41 61.89 60.44 60.99 8,199,932 -0.56(-0.91%)
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.