Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 56.51 56.82 55.99 56.28 3,921,325 -0.10(-0.18%)
Jun 28, 2007 56.31 57.30 56.06 56.38 3,975,367 +0.07(+0.12%)
Jun 27, 2007 55.81 56.37 55.49 56.31 4,796,509 +0.30(+0.54%)
Jun 26, 2007 55.90 56.43 55.68 56.01 6,656,709 +0.33(+0.59%)
Jun 25, 2007 55.82 56.33 55.34 55.68 3,567,633 +0.00(+0.00%)
Jun 22, 2007 56.18 56.25 55.55 55.68 6,236,100 -0.70(-1.24%)
Jun 21, 2007 56.55 56.83 55.62 56.38 5,044,879 -0.17(-0.30%)
Jun 20, 2007 57.96 58.20 56.46 56.55 5,180,900 -1.32(-2.28%)
Jun 19, 2007 57.60 58.28 57.52 57.87 3,252,700 +0.06(+0.10%)
Jun 18, 2007 59.24 59.24 57.70 57.81 4,341,400 -1.06(-1.80%)
Jun 15, 2007 58.64 59.14 58.24 58.87 7,291,400 +0.63(+1.08%)
Jun 14, 2007 57.65 58.46 57.50 58.24 4,383,700 +0.69(+1.20%)
Jun 13, 2007 57.02 57.65 56.76 57.55 5,369,600 +0.91(+1.61%)
Jun 12, 2007 57.00 57.15 56.41 56.64 4,337,100 -0.38(-0.67%)
Jun 11, 2007 57.25 57.40 56.91 57.02 4,577,373 -0.36(-0.63%)
Jun 08, 2007 56.39 57.41 56.20 57.38 4,053,054 +0.98(+1.74%)
Jun 07, 2007 57.34 57.47 56.40 56.40 5,947,096 -0.94(-1.64%)
Jun 06, 2007 58.18 58.09 56.98 57.34 5,501,158 -0.84(-1.44%)
Jun 05, 2007 58.45 58.65 57.96 58.18 5,538,921 -0.44(-0.75%)
Jun 04, 2007 58.50 58.98 58.28 58.62 4,766,600 -0.18(-0.31%)
Jun 01, 2007 57.92 58.85 58.07 58.80 5,809,700 +0.89(+1.54%)
May 31, 2007 57.73 58.21 57.61 57.91 6,120,700 +0.18(+0.31%)
May 30, 2007 57.35 57.79 56.46 57.73 4,664,200 +0.38(+0.66%)
May 29, 2007 57.02 57.57 57.01 57.35 5,188,455 +0.42(+0.74%)
May 25, 2007 55.93 57.25 55.93 56.93 4,929,311 +0.94(+1.68%)
May 24, 2007 56.78 56.78 55.93 55.99 6,692,980 -0.55(-0.97%)
May 23, 2007 57.09 57.05 55.82 56.54 12,017,100 -0.44(-0.77%)
May 22, 2007 58.25 58.38 56.87 56.98 9,787,746 -1.32(-2.26%)
May 21, 2007 58.50 58.68 58.10 58.30 7,615,212 -0.40(-0.68%)
May 18, 2007 58.39 58.75 58.11 58.70 6,948,800 +0.48(+0.82%)
May 17, 2007 58.25 58.53 58.04 58.22 6,258,905 +0.08(+0.14%)
May 16, 2007 58.11 58.15 57.65 58.14 9,361,025 +0.13(+0.22%)
May 15, 2007 58.56 59.37 57.95 58.01 10,542,560 -0.69(-1.18%)
May 14, 2007 57.79 58.80 57.55 58.70 12,727,154 +0.91(+1.57%)
May 11, 2007 57.36 58.21 57.18 57.79 7,925,718 +0.93(+1.64%)
May 10, 2007 56.26 57.43 56.01 56.86 9,978,790 +0.05(+0.09%)
May 09, 2007 55.85 56.85 55.79 56.81 7,030,400 +1.02(+1.83%)
May 08, 2007 55.33 55.95 54.97 55.79 8,606,305 +0.46(+0.83%)
May 07, 2007 56.12 56.30 55.27 55.33 6,873,076 -0.79(-1.41%)
May 04, 2007 56.00 56.40 55.43 56.12 8,562,882 +0.12(+0.21%)
May 03, 2007 55.61 56.03 54.92 56.00 9,327,700 +0.50(+0.90%)
May 02, 2007 55.09 56.13 55.01 55.50 10,725,005 +0.42(+0.76%)
May 01, 2007 54.49 55.13 54.25 55.08 9,081,695 +0.90(+1.66%)
Apr 30, 2007 54.67 54.94 54.10 54.18 10,198,565 -0.71(-1.29%)
Apr 27, 2007 53.43 55.04 53.10 54.89 8,006,350 +1.20(+2.24%)
Apr 26, 2007 53.93 55.04 53.68 53.69 7,151,301 -0.30(-0.56%)
Apr 25, 2007 53.20 54.18 52.91 53.99 9,258,927 +1.09(+2.06%)
Apr 24, 2007 51.49 53.21 51.40 52.90 9,307,600 +1.67(+3.26%)
Apr 23, 2007 51.20 51.50 50.94 51.23 5,849,625 -0.17(-0.33%)
Apr 20, 2007 51.30 51.65 50.10 51.40 13,329,280 +2.34(+4.77%)
Apr 19, 2007 48.21 49.55 47.50 49.06 8,973,913 +0.85(+1.76%)
Apr 18, 2007 47.64 48.46 47.45 48.21 3,709,143 +0.57(+1.20%)
Apr 17, 2007 47.35 47.78 47.00 47.64 2,993,449 +0.26(+0.55%)
Apr 16, 2007 46.43 47.55 46.43 47.38 2,130,440 +0.35(+0.74%)
Apr 13, 2007 47.76 47.76 46.59 47.03 2,493,244 +0.04(+0.09%)
Apr 12, 2007 46.43 47.11 46.07 46.99 2,989,866 +0.60(+1.29%)
Apr 11, 2007 46.95 47.09 46.19 46.39 2,607,170 -0.59(-1.26%)
Apr 10, 2007 46.94 47.22 46.84 46.98 1,685,200 -0.13(-0.28%)
Apr 09, 2007 47.36 47.37 46.97 47.11 1,876,500 -0.15(-0.32%)
Apr 05, 2007 47.25 47.32 47.00 47.26 2,117,000 +0.01(+0.02%)
Apr 04, 2007 46.80 47.30 46.32 47.25 3,130,271 +0.51(+1.09%)
Apr 03, 2007 46.27 46.91 46.25 46.74 2,911,412 +0.59(+1.28%)
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.