Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 54.89 55.65 54.80 55.60 2,330,300 +0.64(+1.16%)
May 30, 2007 54.55 54.96 54.42 54.96 2,841,887 +0.37(+0.68%)
May 29, 2007 54.18 54.68 54.10 54.59 1,985,000 +0.36(+0.66%)
May 25, 2007 54.28 54.60 54.05 54.23 2,107,250 -0.20(-0.37%)
May 24, 2007 54.25 55.09 54.02 54.43 3,446,600 +0.05(+0.09%)
May 23, 2007 54.45 54.61 54.17 54.38 2,731,700 +0.06(+0.11%)
May 22, 2007 55.00 55.00 54.31 54.32 2,757,562 +0.02(+0.04%)
May 21, 2007 54.28 54.57 54.19 54.30 2,113,800 -0.25(-0.46%)
May 18, 2007 54.59 54.86 54.29 54.55 2,173,887 +0.04(+0.07%)
May 17, 2007 54.37 54.75 54.25 54.51 2,241,383 +0.19(+0.35%)
May 16, 2007 54.30 54.34 54.10 54.32 2,635,800 +0.31(+0.57%)
May 15, 2007 54.00 54.45 53.83 54.01 3,079,900 +0.18(+0.33%)
May 14, 2007 54.22 54.32 53.73 53.83 2,059,200 -0.39(-0.72%)
May 11, 2007 54.00 54.33 53.80 54.22 2,559,300 +0.17(+0.31%)
May 10, 2007 54.80 54.81 54.00 54.05 3,404,740 -0.86(-1.57%)
May 09, 2007 54.50 54.98 54.28 54.91 1,967,200 +0.49(+0.90%)
May 08, 2007 54.26 54.66 54.13 54.42 2,471,275 -0.35(-0.64%)
May 07, 2007 54.30 54.81 54.24 54.77 2,048,092 +0.77(+1.43%)
May 04, 2007 54.11 54.72 53.90 54.00 1,881,700 -0.02(-0.04%)
May 03, 2007 54.22 54.74 53.40 54.02 2,798,802 +0.79(+1.48%)
May 02, 2007 53.28 53.67 53.13 53.23 2,363,300 -0.05(-0.09%)
May 01, 2007 54.40 54.40 53.02 53.28 2,893,500 -0.26(-0.49%)
Apr 30, 2007 54.05 54.05 53.44 53.54 2,726,000 -0.54(-1.00%)
Apr 27, 2007 53.23 54.16 53.23 54.08 3,663,947 +0.66(+1.24%)
Apr 26, 2007 55.86 55.88 53.05 53.42 4,618,170 -1.58(-2.87%)
Apr 25, 2007 55.46 55.69 54.59 55.00 3,898,241 +0.35(+0.64%)
Apr 24, 2007 54.68 55.49 54.20 54.65 3,262,350 -0.85(-1.53%)
Apr 23, 2007 55.20 55.74 55.10 55.50 1,204,400 +0.07(+0.13%)
Apr 20, 2007 55.80 55.80 55.17 55.43 2,341,849 +0.35(+0.64%)
Apr 19, 2007 54.83 55.21 54.75 55.08 1,548,318 +0.00(+0.00%)
Apr 18, 2007 54.83 55.30 54.49 55.08 2,319,367 +0.10(+0.18%)
Apr 17, 2007 54.90 55.17 54.52 54.98 1,722,100 +0.08(+0.15%)
Apr 16, 2007 54.48 55.16 54.31 54.90 2,643,402 +0.53(+0.97%)
Apr 13, 2007 55.10 55.10 53.80 54.37 1,587,251 +0.11(+0.20%)
Apr 12, 2007 53.85 54.33 53.62 54.26 2,385,726 +0.19(+0.35%)
Apr 11, 2007 54.36 54.40 53.83 54.07 2,327,600 -0.23(-0.42%)
Apr 10, 2007 54.55 54.61 54.23 54.30 1,482,200 -0.12(-0.22%)
Apr 09, 2007 54.10 54.63 53.99 54.42 1,773,107 +0.38(+0.70%)
Apr 05, 2007 53.75 54.09 53.70 54.04 1,794,400 +0.29(+0.54%)
Apr 04, 2007 53.32 53.86 53.29 53.75 2,165,200 +0.46(+0.86%)
Apr 03, 2007 52.92 53.38 52.72 53.29 2,002,600 +0.58(+1.10%)
Apr 02, 2007 52.42 52.74 52.25 52.71 1,360,800 +0.25(+0.48%)
Mar 30, 2007 52.33 52.88 52.05 52.46 1,889,000 -0.17(-0.32%)
Mar 29, 2007 52.70 52.86 52.39 52.63 2,040,500 +0.28(+0.53%)
Mar 28, 2007 52.49 52.65 51.99 52.35 1,639,300 -0.43(-0.81%)
Mar 27, 2007 52.49 52.88 52.28 52.78 1,838,100 +0.00(+0.00%)
Mar 26, 2007 52.52 52.89 52.05 52.78 2,234,821 +0.19(+0.36%)
Mar 23, 2007 52.95 53.12 52.47 52.59 1,928,900 -0.05(-0.09%)
Mar 22, 2007 53.44 53.49 52.42 52.64 2,680,800 -1.41(-2.61%)
Mar 21, 2007 53.17 54.05 53.07 54.05 1,991,651 +0.83(+1.56%)
Mar 20, 2007 53.18 53.27 52.90 53.22 1,167,900 -0.08(-0.15%)
Mar 19, 2007 53.15 53.57 52.90 53.30 1,826,500 +0.26(+0.49%)
Mar 16, 2007 53.04 53.25 52.67 53.04 3,119,700 +0.40(+0.76%)
Mar 15, 2007 52.08 52.66 51.97 52.64 1,960,800 +0.36(+0.69%)
Mar 14, 2007 51.93 52.50 51.33 52.28 2,014,800 +0.54(+1.04%)
Mar 13, 2007 53.06 52.92 51.70 51.74 3,150,000 -1.32(-2.49%)
Mar 12, 2007 52.78 53.23 52.49 53.06 1,691,800 +0.11(+0.21%)
Mar 09, 2007 52.98 53.05 52.73 52.95 1,466,700 +0.39(+0.74%)
Mar 08, 2007 52.60 52.98 52.31 52.56 1,882,600 +0.21(+0.40%)
Mar 07, 2007 53.27 53.27 52.26 52.35 2,666,100 -0.99(-1.86%)
Mar 06, 2007 53.24 53.41 52.75 53.34 1,507,900 +0.65(+1.23%)
Mar 05, 2007 52.10 53.24 51.75 52.69 2,330,800 +0.08(+0.15%)
Mar 02, 2007 53.25 53.55 52.59 52.61 1,785,800 -0.74(-1.39%)
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.