Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 51.75 52.45 51.72 52.32 4,703,214 +0.60(+1.16%)
May 30, 2007 51.25 51.76 50.75 51.72 5,573,353 +0.47(+0.92%)
May 29, 2007 51.55 51.78 51.02 51.25 3,514,900 -0.21(-0.41%)
May 25, 2007 51.59 51.79 51.15 51.46 3,050,842 +0.12(+0.23%)
May 24, 2007 52.11 52.39 51.26 51.34 4,599,000 -0.77(-1.48%)
May 23, 2007 52.04 52.50 51.65 52.11 4,220,700 +0.07(+0.13%)
May 22, 2007 51.95 52.10 51.55 52.04 3,173,340 -0.03(-0.06%)
May 21, 2007 52.38 52.38 51.84 52.07 3,730,995 -0.31(-0.59%)
May 18, 2007 52.17 52.50 52.10 52.38 5,544,940 +0.47(+0.91%)
May 17, 2007 51.50 52.12 51.42 51.91 5,365,240 +0.41(+0.80%)
May 16, 2007 50.84 51.50 50.60 51.50 5,327,405 +0.60(+1.18%)
May 15, 2007 50.65 51.25 50.27 50.90 4,595,380 +0.44(+0.87%)
May 14, 2007 50.42 50.63 50.05 50.46 4,726,717 +0.04(+0.08%)
May 11, 2007 50.60 50.89 50.21 50.42 4,695,436 -0.19(-0.38%)
May 10, 2007 51.59 51.61 50.15 50.61 7,209,207 -1.00(-1.94%)
May 09, 2007 51.56 51.80 51.15 51.61 3,739,148 +0.05(+0.10%)
May 08, 2007 51.47 51.56 51.03 51.56 3,158,005 -0.07(-0.14%)
May 07, 2007 51.41 51.90 51.18 51.63 4,349,370 +0.39(+0.76%)
May 04, 2007 50.88 51.29 50.60 51.24 4,856,455 +0.36(+0.71%)
May 03, 2007 50.55 51.04 50.25 50.88 5,170,808 +0.34(+0.67%)
May 02, 2007 49.47 50.94 49.47 50.54 7,088,838 +1.18(+2.39%)
May 01, 2007 49.40 49.60 48.80 49.36 5,193,985 +0.19(+0.39%)
Apr 30, 2007 49.48 49.65 49.13 49.17 4,061,943 -0.52(-1.05%)
Apr 27, 2007 49.55 49.93 49.15 49.69 4,030,211 +0.11(+0.22%)
Apr 26, 2007 49.97 50.38 49.20 49.58 6,012,852 -0.39(-0.78%)
Apr 25, 2007 50.15 50.39 49.64 49.97 4,347,066 +0.11(+0.22%)
Apr 24, 2007 49.90 50.40 49.71 49.86 7,059,250 +0.67(+1.36%)
Apr 23, 2007 49.10 49.45 48.75 49.19 4,082,800 -0.09(-0.18%)
Apr 20, 2007 48.86 49.47 48.76 49.28 7,477,900 +0.52(+1.07%)
Apr 19, 2007 49.66 49.66 48.56 48.76 5,383,568 -0.53(-1.08%)
Apr 18, 2007 49.78 49.79 49.22 49.29 3,934,616 -0.56(-1.12%)
Apr 17, 2007 50.22 50.23 49.71 49.85 3,415,935 -0.45(-0.89%)
Apr 16, 2007 49.55 50.41 49.37 50.30 4,629,119 +0.99(+2.01%)
Apr 13, 2007 50.00 50.00 48.87 49.31 3,906,200 -0.09(-0.18%)
Apr 12, 2007 48.73 49.46 48.49 49.40 3,741,375 +0.74(+1.52%)
Apr 11, 2007 49.18 49.44 48.44 48.66 4,912,200 -0.51(-1.04%)
Apr 10, 2007 49.69 49.69 48.87 49.17 6,452,054 -0.51(-1.03%)
Apr 09, 2007 49.69 49.98 49.57 49.68 3,514,500 +0.36(+0.73%)
Apr 05, 2007 49.47 49.55 48.71 49.32 3,686,548 -0.24(-0.48%)
Apr 04, 2007 50.02 50.10 49.49 49.56 3,763,800 -0.33(-0.66%)
Apr 03, 2007 49.16 50.04 49.10 49.89 3,771,004 +0.83(+1.69%)
Apr 02, 2007 49.49 49.68 48.99 49.06 4,924,489 -0.37(-0.75%)
Mar 30, 2007 49.38 49.84 48.67 49.43 7,872,654 +0.05(+0.10%)
Mar 29, 2007 49.56 50.15 48.83 49.38 5,375,574 +0.09(+0.18%)
Mar 28, 2007 49.46 49.81 48.94 49.29 6,136,900 -0.52(-1.04%)
Mar 27, 2007 51.30 51.30 49.73 49.81 10,066,929 -1.55(-3.02%)
Mar 26, 2007 51.03 51.44 50.28 51.36 4,544,226 +0.33(+0.65%)
Mar 23, 2007 51.06 51.53 50.62 51.03 4,409,957 -0.32(-0.62%)
Mar 22, 2007 51.00 51.51 51.00 51.35 4,744,700 +0.05(+0.10%)
Mar 21, 2007 51.00 51.41 50.68 51.30 6,455,100 +0.16(+0.31%)
Mar 20, 2007 51.00 51.14 50.68 51.14 2,751,400 +0.28(+0.55%)
Mar 19, 2007 50.10 50.91 50.10 50.86 5,142,100 +0.90(+1.80%)
Mar 16, 2007 50.45 50.47 49.51 49.96 7,177,300 -0.47(-0.93%)
Mar 15, 2007 50.60 51.40 50.27 50.43 4,345,200 +0.42(+0.84%)
Mar 14, 2007 50.27 50.93 49.11 50.01 7,084,900 -0.33(-0.66%)
Mar 13, 2007 51.53 51.52 50.29 50.34 5,634,300 -1.19(-2.31%)
Mar 12, 2007 51.21 51.74 50.31 51.53 3,387,100 +0.39(+0.76%)
Mar 09, 2007 51.25 51.53 50.90 51.14 2,480,100 +0.32(+0.63%)
Mar 08, 2007 50.50 51.19 50.50 50.82 3,991,800 +0.38(+0.75%)
Mar 07, 2007 50.82 50.99 50.21 50.44 4,043,300 -0.38(-0.75%)
Mar 06, 2007 50.01 51.35 50.01 50.82 7,009,000 +0.96(+1.93%)
Mar 05, 2007 49.92 50.56 49.58 49.86 4,906,102 -0.23(-0.46%)
Mar 02, 2007 50.79 50.95 49.83 50.09 5,281,500 -0.78(-1.53%)
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.