Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 49.86 51.10 49.86 50.15 12,900 +0.29(+0.58%)
May 30, 2007 50.19 50.70 49.81 49.86 14,000 -0.24(-0.48%)
May 29, 2007 49.11 50.41 49.11 50.10 16,300 +0.74(+1.50%)
May 25, 2007 49.25 50.40 49.25 49.36 37,700 +0.40(+0.82%)
May 24, 2007 50.75 50.75 48.96 48.96 31,700 -1.57(-3.11%)
May 23, 2007 50.42 51.20 50.13 50.53 12,800 +0.36(+0.72%)
May 22, 2007 51.00 51.09 50.07 50.17 16,800 -0.83(-1.63%)
May 21, 2007 49.73 51.19 49.73 51.00 18,200 +1.52(+3.07%)
May 18, 2007 49.25 50.40 49.07 49.48 20,600 +0.07(+0.14%)
May 17, 2007 49.34 49.49 48.96 49.41 8,500 -0.08(-0.16%)
May 16, 2007 49.21 49.75 49.15 49.49 8,100 +0.28(+0.57%)
May 15, 2007 50.20 50.37 48.78 49.21 35,600 -0.92(-1.84%)
May 14, 2007 50.19 50.35 49.91 50.13 12,000 +0.19(+0.38%)
May 11, 2007 50.10 50.34 49.86 49.94 55,700 -0.17(-0.34%)
May 10, 2007 50.75 50.75 50.00 50.11 41,700 -0.52(-1.03%)
May 09, 2007 50.45 51.73 49.63 50.63 22,500 +0.41(+0.82%)
May 08, 2007 51.39 51.39 49.04 50.22 37,100 -1.15(-2.24%)
May 07, 2007 50.50 52.32 50.36 51.37 39,900 +0.71(+1.40%)
May 04, 2007 50.96 51.60 50.35 50.66 23,800 -0.05(-0.10%)
May 03, 2007 51.65 51.65 50.45 50.71 22,500 -1.83(-3.48%)
May 02, 2007 52.85 53.49 51.92 52.54 37,400 -0.30(-0.57%)
May 01, 2007 54.25 54.25 52.61 52.84 33,700 -1.66(-3.05%)
Apr 30, 2007 54.15 56.69 54.15 54.50 47,700 +0.58(+1.08%)
Apr 27, 2007 53.00 54.44 53.00 53.92 15,300 +0.97(+1.83%)
Apr 26, 2007 51.85 53.83 51.85 52.95 16,800 +1.23(+2.38%)
Apr 25, 2007 51.50 51.77 51.26 51.72 17,700 +0.11(+0.21%)
Apr 24, 2007 51.82 52.00 51.45 51.61 11,800 +0.29(+0.57%)
Apr 23, 2007 50.30 51.57 50.26 51.32 5,000 +0.77(+1.52%)
Apr 20, 2007 50.00 50.64 50.00 50.55 5,100 +0.56(+1.12%)
Apr 19, 2007 50.12 50.12 49.51 49.99 4,500 +0.12(+0.24%)
Apr 18, 2007 49.44 50.31 49.40 49.87 22,000 +0.18(+0.36%)
Apr 17, 2007 49.60 49.85 49.22 49.69 17,400 -0.14(-0.28%)
Apr 16, 2007 48.50 50.00 48.50 49.83 33,300 +1.58(+3.27%)
Apr 13, 2007 47.58 48.49 47.58 48.25 11,900 +0.66(+1.39%)
Apr 12, 2007 47.50 47.74 47.26 47.59 11,300 -0.16(-0.34%)
Apr 11, 2007 47.56 48.79 47.56 47.75 15,300 +0.42(+0.89%)
Apr 10, 2007 47.30 47.56 47.30 47.33 6,200 -0.21(-0.44%)
Apr 09, 2007 48.15 48.15 47.50 47.54 7,500 -0.36(-0.75%)
Apr 05, 2007 47.70 48.75 47.63 47.90 13,700 -0.03(-0.06%)
Apr 04, 2007 47.70 48.18 47.65 47.93 4,800 -0.06(-0.13%)
Apr 03, 2007 47.50 47.99 47.50 47.99 25,300 +0.74(+1.57%)
Apr 02, 2007 46.98 48.58 46.55 47.25 29,300 +0.64(+1.37%)
Mar 30, 2007 46.60 46.75 46.55 46.61 10,500 +0.11(+0.24%)
Mar 29, 2007 47.10 47.25 46.22 46.50 11,200 -0.51(-1.08%)
Mar 28, 2007 47.00 47.59 47.00 47.01 22,500 -0.21(-0.44%)
Mar 27, 2007 48.00 48.00 47.21 47.22 7,700 -0.93(-1.93%)
Mar 26, 2007 48.39 48.49 48.15 48.15 5,600 -0.10(-0.21%)
Mar 23, 2007 47.55 48.25 47.11 48.25 18,000 +0.45(+0.94%)
Mar 22, 2007 47.50 48.30 47.41 47.80 15,700 -0.60(-1.24%)
Mar 21, 2007 47.25 48.40 47.00 48.40 10,200 +1.06(+2.24%)
Mar 20, 2007 46.86 47.98 46.71 47.34 18,100 +0.58(+1.24%)
Mar 19, 2007 46.55 47.25 45.67 46.76 4,900 +0.21(+0.45%)
Mar 16, 2007 46.75 47.00 46.00 46.55 15,600 -0.45(-0.96%)
Mar 15, 2007 47.00 47.55 46.43 47.00 13,700 -0.10(-0.21%)
Mar 14, 2007 48.25 48.25 46.53 47.10 38,200 -1.65(-3.38%)
Mar 13, 2007 48.43 49.59 48.30 48.75 15,100 +0.32(+0.66%)
Mar 12, 2007 48.00 49.23 48.00 48.43 10,800 +0.68(+1.42%)
Mar 09, 2007 48.74 48.74 47.75 47.75 4,700 -0.75(-1.55%)
Mar 08, 2007 47.57 49.07 46.33 48.50 28,000 +0.68(+1.42%)
Mar 07, 2007 48.99 49.00 47.81 47.82 8,200 -1.18(-2.41%)
Mar 06, 2007 48.31 49.97 48.12 49.00 27,000 +0.69(+1.43%)
Mar 05, 2007 47.84 49.10 47.61 48.31 21,300 +0.56(+1.17%)
Mar 02, 2007 46.10 47.83 45.95 47.75 21,200 +1.75(+3.80%)
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.