Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 45.68 45.76 44.96 45.51 1,568,707 +0.70(+1.56%)
May 30, 2007 44.33 44.81 43.75 44.81 1,339,173 +0.42(+0.95%)
May 29, 2007 44.68 45.00 44.01 44.39 847,545 -0.08(-0.18%)
May 25, 2007 44.49 44.73 44.15 44.47 886,848 +0.57(+1.30%)
May 24, 2007 45.81 45.97 43.76 43.90 1,408,322 -1.84(-4.02%)
May 23, 2007 45.57 46.63 45.23 45.74 1,748,680 +0.96(+2.15%)
May 22, 2007 45.72 45.54 44.73 44.77 1,468,730 -1.04(-2.27%)
May 21, 2007 45.78 46.27 45.45 45.81 915,375 +0.27(+0.59%)
May 18, 2007 45.60 45.82 45.28 45.54 714,124 +0.09(+0.20%)
May 17, 2007 45.14 45.59 44.87 45.45 1,062,842 +0.09(+0.20%)
May 16, 2007 45.53 45.80 44.79 45.37 924,070 -0.11(-0.24%)
May 15, 2007 45.66 46.25 45.13 45.48 1,260,279 -0.36(-0.79%)
May 14, 2007 46.46 46.91 45.50 45.84 907,124 -0.38(-0.82%)
May 11, 2007 46.11 46.50 45.79 46.22 1,021,102 +0.16(+0.35%)
May 10, 2007 47.46 46.98 45.44 46.05 1,661,596 -1.22(-2.59%)
May 09, 2007 46.44 47.55 46.34 47.28 2,189,474 +0.84(+1.80%)
May 08, 2007 45.97 46.93 45.71 46.44 1,862,165 +0.79(+1.74%)
May 07, 2007 45.34 46.47 45.42 45.65 1,278,659 +0.64(+1.42%)
May 04, 2007 46.11 46.11 44.76 45.01 1,150,232 -0.52(-1.14%)
May 03, 2007 47.05 45.91 45.02 45.53 1,267,520 +0.88(+1.98%)
May 02, 2007 44.49 45.53 44.28 44.65 1,212,606 +0.59(+1.35%)
May 01, 2007 43.93 44.22 43.10 44.05 2,182,216 +0.01(+0.02%)
Apr 30, 2007 44.41 45.35 44.02 44.05 1,826,763 -0.36(-0.80%)
Apr 27, 2007 44.59 45.07 44.19 44.40 1,285,317 -0.42(-0.94%)
Apr 26, 2007 45.41 45.42 44.67 44.82 1,387,399 -0.58(-1.27%)
Apr 25, 2007 45.30 45.72 44.80 45.40 1,908,423 +0.70(+1.58%)
Apr 24, 2007 45.14 46.11 44.25 44.70 2,724,860 -0.92(-2.02%)
Apr 23, 2007 43.83 46.33 43.36 45.62 5,067,606 +1.85(+4.22%)
Apr 20, 2007 42.46 44.85 42.19 43.77 5,945,903 +1.58(+3.74%)
Apr 19, 2007 39.12 42.19 37.82 42.19 6,953,014 +3.75(+9.76%)
Apr 18, 2007 38.57 38.77 37.95 38.44 1,711,256 -0.27(-0.69%)
Apr 17, 2007 39.29 39.29 38.65 38.71 1,115,236 -0.45(-1.16%)
Apr 16, 2007 38.77 39.30 38.72 39.16 1,983,655 +0.57(+1.48%)
Apr 13, 2007 38.40 38.68 38.08 38.59 1,592,443 +0.05(+0.13%)
Apr 12, 2007 38.19 38.94 37.96 38.54 2,520,154 +0.71(+1.88%)
Apr 11, 2007 37.82 38.04 37.74 37.82 1,268,101 -0.07(-0.18%)
Apr 10, 2007 37.91 37.96 37.53 37.89 1,385,430 +0.07(+0.20%)
Apr 09, 2007 38.02 38.36 37.69 37.82 1,097,906 +0.04(+0.10%)
Apr 05, 2007 37.67 38.17 37.39 37.78 1,636,340 +0.16(+0.41%)
Apr 04, 2007 37.33 37.68 36.90 37.62 1,505,820 +0.35(+0.93%)
Apr 03, 2007 37.71 37.74 37.17 37.28 2,353,465 -0.13(-0.36%)
Apr 02, 2007 35.84 37.61 35.68 37.41 3,191,494 +1.52(+4.24%)
Mar 30, 2007 35.82 36.33 35.74 35.89 3,284,818 +0.46(+1.30%)
Mar 29, 2007 34.48 35.55 34.38 35.43 2,571,267 +1.39(+4.07%)
Mar 28, 2007 34.11 34.41 33.83 34.04 1,309,638 -0.10(-0.30%)
Mar 27, 2007 34.35 34.48 34.09 34.15 995,196 -0.36(-1.05%)
Mar 26, 2007 34.52 34.69 34.15 34.51 1,163,583 +0.09(+0.26%)
Mar 23, 2007 34.61 34.73 34.15 34.42 1,034,117 -0.04(-0.13%)
Mar 22, 2007 34.67 34.78 34.11 34.47 1,184,217 +0.08(+0.24%)
Mar 21, 2007 34.26 34.68 34.08 34.38 1,740,151 +0.13(+0.37%)
Mar 20, 2007 32.82 34.26 32.53 34.26 2,613,074 +1.67(+5.12%)
Mar 19, 2007 32.33 32.73 32.29 32.59 910,179 +0.33(+1.03%)
Mar 16, 2007 32.43 32.66 32.00 32.26 763,450 -0.34(-1.05%)
Mar 15, 2007 32.26 32.84 32.26 32.60 945,108 +0.27(+0.83%)
Mar 14, 2007 32.09 32.60 31.46 32.33 1,122,046 +0.29(+0.90%)
Mar 13, 2007 33.25 33.37 31.94 32.04 1,035,870 -1.21(-3.64%)
Mar 12, 2007 33.31 33.83 32.40 33.25 1,479,968 -0.19(-0.55%)
Mar 09, 2007 33.37 33.65 33.09 33.43 735,264 +0.29(+0.87%)
Mar 08, 2007 32.66 33.57 32.66 33.15 1,504,783 +0.62(+1.91%)
Mar 07, 2007 32.29 32.87 32.09 32.52 1,096,288 +0.19(+0.60%)
Mar 06, 2007 31.63 32.51 31.63 32.33 1,078,081 +0.97(+3.10%)
Mar 05, 2007 31.25 32.24 31.14 31.36 1,443,286 -1.05(-3.23%)
Mar 02, 2007 33.21 33.41 32.05 32.40 1,695,072 -0.86(-2.59%)
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.