Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 61.61 62.05 61.66 61.66 518,414 +0.70(+1.15%)
May 30, 2007 60.05 61.08 59.86 60.96 548,336 +0.38(+0.63%)
May 29, 2007 61.04 61.12 60.44 60.58 345,650 -0.05(-0.08%)
May 25, 2007 60.66 60.83 60.44 60.63 451,919 +0.06(+0.11%)
May 24, 2007 61.35 61.50 60.41 60.57 971,688 -0.89(-1.45%)
May 23, 2007 61.70 62.08 61.43 61.46 626,160 +0.41(+0.68%)
May 22, 2007 61.17 61.40 60.86 61.04 367,815 +0.06(+0.09%)
May 21, 2007 61.51 61.61 60.95 60.99 770,725 -0.56(-0.91%)
May 18, 2007 60.99 61.64 61.12 61.55 503,021 +0.23(+0.37%)
May 17, 2007 61.95 63.12 61.25 61.32 497,357 -0.49(-0.79%)
May 16, 2007 61.85 61.94 61.12 61.81 507,208 +0.05(+0.08%)
May 15, 2007 62.00 62.53 61.72 61.76 658,423 -0.22(-0.35%)
May 14, 2007 62.23 62.38 61.67 61.98 907,163 -0.42(-0.68%)
May 11, 2007 61.15 62.45 61.15 62.40 538,855 +1.63(+2.69%)
May 10, 2007 61.91 61.91 60.76 60.77 473,345 -1.45(-2.34%)
May 09, 2007 61.99 62.32 61.83 62.22 1,005,181 +0.62(+1.00%)
May 08, 2007 61.24 61.72 60.89 61.61 818,010 -0.23(-0.37%)
May 07, 2007 61.81 62.56 61.72 61.83 538,871 -1.63(-2.57%)
May 04, 2007 63.11 63.64 63.04 63.47 613,600 +0.46(+0.73%)
May 03, 2007 63.08 63.08 62.60 63.00 1,339,277 -0.98(-1.54%)
May 02, 2007 62.69 64.07 62.69 63.98 1,169,202 +0.28(+0.43%)
May 01, 2007 64.10 64.16 63.28 63.71 589,834 -0.04(-0.06%)
Apr 30, 2007 63.82 64.39 63.72 63.75 451,180 -0.07(-0.11%)
Apr 27, 2007 63.63 64.03 63.34 63.82 486,028 -0.02(-0.03%)
Apr 26, 2007 64.18 64.18 63.71 63.84 265,487 -0.34(-0.54%)
Apr 25, 2007 63.31 64.25 63.22 64.18 709,771 +1.68(+2.69%)
Apr 24, 2007 62.52 62.64 62.18 62.50 651,281 +0.50(+0.81%)
Apr 23, 2007 61.72 62.55 61.70 62.00 548,952 +0.09(+0.14%)
Apr 20, 2007 62.40 62.53 61.78 61.91 612,984 +1.50(+2.49%)
Apr 19, 2007 60.30 60.70 60.14 60.40 1,276,333 -0.51(-0.84%)
Apr 18, 2007 60.59 61.19 60.53 60.91 931,298 +0.33(+0.55%)
Apr 17, 2007 61.04 61.04 60.15 60.58 560,035 -0.58(-0.94%)
Apr 16, 2007 61.51 61.60 61.07 61.16 446,870 +1.45(+2.43%)
Apr 13, 2007 59.96 60.11 59.30 59.70 434,556 +0.34(+0.57%)
Apr 12, 2007 58.73 59.40 58.57 59.36 442,930 +0.57(+0.97%)
Apr 11, 2007 59.24 59.27 58.69 58.80 276,692 -0.47(-0.79%)
Apr 10, 2007 58.98 59.40 58.94 59.27 542,180 +0.93(+1.59%)
Apr 09, 2007 58.84 58.84 58.30 58.34 383,084 -0.37(-0.64%)
Apr 05, 2007 58.45 58.75 58.27 58.71 624,313 +0.11(+0.18%)
Apr 04, 2007 58.34 58.83 58.28 58.61 680,711 -0.36(-0.61%)
Apr 03, 2007 58.62 59.04 58.49 58.97 811,484 +0.32(+0.54%)
Apr 02, 2007 58.37 58.74 57.98 58.65 537,747 +0.32(+0.54%)
Mar 30, 2007 58.45 58.66 58.21 58.33 688,592 -0.40(-0.68%)
Mar 29, 2007 58.59 58.77 58.20 58.73 708,786 +0.41(+0.71%)
Mar 28, 2007 58.67 58.82 58.31 58.32 619,018 -1.14(-1.91%)
Mar 27, 2007 59.14 59.79 59.07 59.45 460,415 -0.67(-1.11%)
Mar 26, 2007 60.06 60.14 59.25 60.12 615,324 -0.56(-0.92%)
Mar 23, 2007 60.41 60.77 60.28 60.68 591,928 +0.63(+1.04%)
Mar 22, 2007 60.19 60.48 59.96 60.05 535,284 +0.09(+0.15%)
Mar 21, 2007 58.64 60.06 58.28 59.96 638,474 +1.70(+2.91%)
Mar 20, 2007 57.50 58.38 57.40 58.27 364,244 +0.57(+0.99%)
Mar 19, 2007 57.31 57.86 57.22 57.70 951,862 +1.28(+2.27%)
Mar 16, 2007 56.51 56.83 55.26 56.42 1,144,698 +0.02(+0.04%)
Mar 15, 2007 56.03 56.49 55.96 56.39 1,126,842 +0.44(+0.78%)
Mar 14, 2007 55.60 56.12 54.86 55.95 1,483,822 -0.24(-0.43%)
Mar 13, 2007 58.13 57.79 56.16 56.20 1,091,994 -1.93(-3.32%)
Mar 12, 2007 57.91 58.30 57.76 58.13 922,555 +0.14(+0.24%)
Mar 09, 2007 57.69 58.13 57.53 57.99 541,933 +0.04(+0.07%)
Mar 08, 2007 57.67 58.15 57.45 57.95 819,611 +0.84(+1.46%)
Mar 07, 2007 56.72 57.58 56.65 57.11 850,519 +0.66(+1.17%)
Mar 06, 2007 55.71 56.60 55.63 56.46 789,196 +1.37(+2.49%)
Mar 05, 2007 55.41 55.98 54.99 55.08 1,099,383 -0.55(-0.99%)
Mar 02, 2007 56.29 56.43 55.61 55.64 1,053,329 -0.97(-1.72%)
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.