Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 42.97 43.70 42.68 43.11 1,291,328 +0.21(+0.48%)
Jun 28, 2007 42.52 43.48 42.52 42.90 825,390 +0.34(+0.81%)
Jun 27, 2007 43.06 43.06 40.62 42.55 2,342,507 -0.29(-0.68%)
Jun 26, 2007 43.45 43.94 42.79 42.85 1,808,173 -0.84(-1.93%)
Jun 25, 2007 44.55 44.72 43.37 43.69 1,291,589 -0.04(-0.09%)
Jun 22, 2007 44.43 44.43 43.40 43.73 1,127,661 -0.70(-1.59%)
Jun 21, 2007 44.46 44.63 43.56 44.43 1,432,678 +0.02(+0.03%)
Jun 20, 2007 44.79 45.38 44.19 44.42 1,047,785 -0.38(-0.84%)
Jun 19, 2007 44.95 45.04 44.41 44.79 812,594 -0.30(-0.66%)
Jun 18, 2007 45.92 45.94 44.94 45.09 1,060,314 -0.28(-0.61%)
Jun 15, 2007 45.47 45.91 45.21 45.37 767,827 +0.33(+0.73%)
Jun 14, 2007 43.77 45.36 43.74 45.04 1,575,332 +1.39(+3.18%)
Jun 13, 2007 43.12 44.07 42.82 43.65 1,731,038 +0.65(+1.51%)
Jun 12, 2007 44.06 44.32 42.83 43.00 1,737,694 -1.33(-2.99%)
Jun 11, 2007 44.15 44.62 43.73 44.32 1,888,652 -0.51(-1.15%)
Jun 08, 2007 44.60 45.14 43.98 44.84 2,282,022 +0.21(+0.46%)
Jun 07, 2007 46.71 46.84 44.19 44.63 2,241,312 -2.08(-4.46%)
Jun 06, 2007 47.35 47.38 46.20 46.71 1,365,853 -0.64(-1.34%)
Jun 05, 2007 47.24 47.68 46.94 47.35 1,023,913 -0.18(-0.39%)
Jun 04, 2007 47.89 48.16 47.43 47.53 767,305 -0.28(-0.58%)
Jun 01, 2007 47.10 48.78 47.10 47.81 1,921,226 +0.79(+1.68%)
May 31, 2007 47.20 47.28 46.45 47.02 1,518,166 +0.72(+1.56%)
May 30, 2007 45.80 46.30 45.21 46.30 1,296,027 +0.44(+0.95%)
May 29, 2007 46.16 46.50 45.47 45.86 820,239 -0.08(-0.18%)
May 25, 2007 45.97 46.22 45.62 45.95 858,275 +0.59(+1.30%)
May 24, 2007 47.34 47.50 45.21 45.36 1,362,948 -1.90(-4.02%)
May 23, 2007 47.08 48.19 46.74 47.26 1,692,340 +1.00(+2.15%)
May 22, 2007 47.24 47.05 46.22 46.26 1,421,410 -1.07(-2.27%)
May 21, 2007 47.30 47.81 46.97 47.34 885,883 +0.28(+0.59%)
May 18, 2007 47.12 47.35 46.78 47.06 691,116 +0.09(+0.20%)
May 17, 2007 46.64 47.11 46.36 46.97 1,028,599 +0.09(+0.20%)
May 16, 2007 47.04 47.33 46.29 46.88 894,298 -0.11(-0.24%)
May 15, 2007 47.18 47.79 46.63 46.99 1,219,675 -0.38(-0.79%)
May 14, 2007 48.00 48.47 47.01 47.37 877,898 -0.39(-0.82%)
May 11, 2007 47.64 48.05 47.31 47.76 988,204 +0.17(+0.35%)
May 10, 2007 49.04 48.55 46.95 47.59 1,608,061 -1.26(-2.59%)
May 09, 2007 47.99 49.14 47.89 48.85 2,118,933 +0.87(+1.80%)
May 08, 2007 47.50 48.49 47.24 47.99 1,802,169 +0.82(+1.74%)
May 07, 2007 46.84 48.02 46.93 47.17 1,237,463 +0.66(+1.42%)
May 04, 2007 47.64 47.65 46.25 46.51 1,113,173 -0.54(-1.14%)
May 03, 2007 48.61 47.44 46.52 47.04 1,226,682 +0.91(+1.98%)
May 02, 2007 45.97 47.04 45.76 46.13 1,173,537 +0.61(+1.35%)
May 01, 2007 45.40 45.69 44.53 45.52 2,111,908 +0.01(+0.02%)
Apr 30, 2007 45.89 46.86 45.48 45.51 1,767,907 -0.37(-0.80%)
Apr 27, 2007 46.07 46.57 45.66 45.88 1,243,906 -0.44(-0.94%)
Apr 26, 2007 46.92 46.94 46.16 46.32 1,342,700 -0.60(-1.27%)
Apr 25, 2007 46.81 47.24 46.29 46.91 1,846,936 +0.73(+1.58%)
Apr 24, 2007 46.64 47.65 45.72 46.19 2,637,069 -0.95(-2.02%)
Apr 23, 2007 45.29 47.87 44.80 47.14 4,904,336 +1.91(+4.22%)
Apr 20, 2007 43.87 46.35 43.60 45.23 5,754,335 +1.63(+3.74%)
Apr 19, 2007 40.42 43.60 39.08 43.60 6,728,998 +3.88(+9.76%)
Apr 18, 2007 39.85 40.06 39.21 39.72 1,656,121 -0.28(-0.69%)
Apr 17, 2007 40.60 40.60 39.93 39.99 1,079,304 -0.47(-1.16%)
Apr 16, 2007 40.06 40.61 40.01 40.46 1,919,745 +0.59(+1.48%)
Apr 13, 2007 39.67 39.97 39.34 39.87 1,541,137 +0.05(+0.13%)
Apr 12, 2007 39.47 40.23 39.23 39.82 2,438,959 +0.74(+1.88%)
Apr 11, 2007 39.08 39.31 39.00 39.08 1,227,245 -0.07(-0.18%)
Apr 10, 2007 39.17 39.23 38.78 39.15 1,340,794 +0.08(+0.20%)
Apr 09, 2007 39.28 39.63 38.95 39.08 1,062,533 +0.04(+0.10%)
Apr 05, 2007 38.92 39.44 38.63 39.04 1,583,620 +0.16(+0.41%)
Apr 04, 2007 38.58 38.94 38.13 38.88 1,457,305 +0.36(+0.94%)
Apr 03, 2007 38.96 39.00 38.41 38.52 2,277,640 -0.14(-0.36%)
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.