Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 52.41 53.11 52.10 53.07 2,497,100 +0.62(+1.18%)
May 30, 2007 52.00 52.45 51.80 52.45 1,720,906 +0.32(+0.61%)
May 29, 2007 52.25 52.65 52.00 52.13 1,264,555 +0.23(+0.44%)
May 25, 2007 52.29 52.74 51.54 51.90 1,575,571 -0.39(-0.75%)
May 24, 2007 53.47 53.77 52.27 52.29 2,277,900 -1.26(-2.35%)
May 23, 2007 53.91 54.35 53.47 53.55 1,512,600 -0.35(-0.65%)
May 22, 2007 54.07 54.62 53.86 53.90 2,057,800 -0.17(-0.31%)
May 21, 2007 54.15 54.32 53.96 54.07 1,265,900 -0.37(-0.68%)
May 18, 2007 54.69 54.74 54.20 54.44 1,293,200 -0.18(-0.33%)
May 17, 2007 54.93 54.99 54.43 54.62 1,349,060 -0.31(-0.56%)
May 16, 2007 54.34 55.00 54.27 54.93 1,594,800 +0.59(+1.09%)
May 15, 2007 54.33 54.95 54.25 54.34 1,206,500 +0.09(+0.17%)
May 14, 2007 54.37 54.47 54.04 54.25 1,025,000 -0.12(-0.22%)
May 11, 2007 54.20 54.71 54.00 54.37 1,258,666 +0.65(+1.21%)
May 10, 2007 54.05 54.48 53.62 53.72 1,409,200 -0.73(-1.34%)
May 09, 2007 54.40 54.58 54.25 54.45 922,600 +0.12(+0.22%)
May 08, 2007 54.30 54.71 54.12 54.33 1,024,500 -0.11(-0.20%)
May 07, 2007 54.02 54.60 54.02 54.44 1,411,000 +0.53(+0.98%)
May 04, 2007 53.91 54.25 53.63 53.91 1,380,200 +0.05(+0.09%)
May 03, 2007 53.80 53.88 53.46 53.86 1,453,700 +0.00(+0.00%)
May 02, 2007 53.28 53.96 53.26 53.86 1,744,500 +0.58(+1.09%)
May 01, 2007 52.63 53.38 52.63 53.28 1,712,900 +0.71(+1.35%)
Apr 30, 2007 52.37 52.95 52.31 52.57 3,697,200 +0.20(+0.38%)
Apr 27, 2007 52.05 52.52 52.04 52.37 2,340,800 +0.10(+0.19%)
Apr 26, 2007 52.27 52.67 52.09 52.27 2,398,400 -0.06(-0.11%)
Apr 25, 2007 52.52 52.87 52.27 52.33 1,246,700 -0.12(-0.23%)
Apr 24, 2007 51.43 53.60 51.29 52.45 3,460,698 +1.27(+2.48%)
Apr 23, 2007 50.21 51.23 50.20 51.18 1,859,491 +0.98(+1.95%)
Apr 20, 2007 50.60 50.90 49.73 50.20 2,994,200 -0.31(-0.61%)
Apr 19, 2007 51.00 51.10 50.44 50.51 1,163,000 -0.47(-0.92%)
Apr 18, 2007 50.72 51.08 50.55 50.98 1,035,100 +0.08(+0.16%)
Apr 17, 2007 50.53 50.91 50.48 50.90 1,217,799 +0.31(+0.61%)
Apr 16, 2007 50.69 50.77 50.34 50.59 1,077,700 -0.02(-0.04%)
Apr 13, 2007 50.49 50.63 50.27 50.61 870,800 +0.14(+0.28%)
Apr 12, 2007 51.00 51.00 50.12 50.47 1,031,300 -0.18(-0.36%)
Apr 11, 2007 50.84 50.99 50.29 50.65 1,364,900 -0.19(-0.37%)
Apr 10, 2007 50.10 50.87 50.08 50.84 1,452,500 +0.68(+1.36%)
Apr 09, 2007 50.42 50.68 50.00 50.16 1,626,800 -0.32(-0.63%)
Apr 05, 2007 50.52 50.70 50.15 50.48 1,420,400 -0.04(-0.08%)
Apr 04, 2007 50.68 50.99 50.26 50.52 1,742,700 -0.39(-0.77%)
Apr 03, 2007 50.96 51.11 50.66 50.91 1,479,000 -0.01(-0.02%)
Apr 02, 2007 50.30 50.98 50.07 50.92 2,203,455 +0.62(+1.23%)
Mar 30, 2007 51.12 51.34 49.09 50.30 4,642,700 -0.85(-1.66%)
Mar 29, 2007 51.34 51.34 50.83 51.15 1,328,600 +0.00(+0.00%)
Mar 28, 2007 50.64 51.97 50.64 51.15 3,613,100 +0.53(+1.05%)
Mar 27, 2007 50.53 50.67 50.20 50.62 1,571,700 -0.01(-0.02%)
Mar 26, 2007 50.49 50.83 50.29 50.63 1,461,800 +0.00(+0.00%)
Mar 23, 2007 49.93 50.75 49.68 50.63 3,003,900 +0.60(+1.20%)
Mar 22, 2007 50.70 50.70 48.95 50.03 4,952,700 -0.68(-1.34%)
Mar 21, 2007 50.10 50.88 49.80 50.71 2,341,700 +0.40(+0.80%)
Mar 20, 2007 49.15 50.41 49.07 50.31 1,615,600 +1.08(+2.19%)
Mar 19, 2007 48.75 49.45 48.56 49.23 1,558,900 +0.49(+1.01%)
Mar 16, 2007 49.74 49.79 48.68 48.74 3,173,800 -0.94(-1.89%)
Mar 15, 2007 49.42 49.87 49.13 49.68 2,071,300 +0.09(+0.18%)
Mar 14, 2007 49.51 50.00 49.12 49.59 1,965,600 -0.01(-0.02%)
Mar 13, 2007 50.43 50.50 49.16 49.60 1,949,000 -0.83(-1.65%)
Mar 12, 2007 50.08 50.46 49.92 50.43 876,000 +0.31(+0.62%)
Mar 09, 2007 50.30 50.64 49.89 50.12 1,384,200 -0.14(-0.28%)
Mar 08, 2007 50.86 50.86 50.10 50.26 1,599,300 -0.60(-1.18%)
Mar 07, 2007 50.65 51.09 50.51 50.86 999,700 +0.01(+0.02%)
Mar 06, 2007 50.71 50.93 50.25 50.85 1,068,100 +0.32(+0.63%)
Mar 05, 2007 50.99 50.99 50.39 50.53 1,108,400 -1.10(-2.13%)
Mar 02, 2007 52.23 52.26 51.48 51.63 807,700 -0.70(-1.34%)
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.