Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 44.98 45.50 44.59 45.45 1,821,051 +0.42(+0.93%)
May 30, 2007 44.60 45.13 44.27 45.03 1,828,416 +0.13(+0.29%)
May 29, 2007 44.91 45.04 44.47 44.90 1,414,045 -0.07(-0.16%)
May 25, 2007 44.96 45.30 44.46 44.97 1,104,840 +0.23(+0.51%)
May 24, 2007 45.37 45.60 44.54 44.74 2,234,207 -0.77(-1.69%)
May 23, 2007 45.48 45.87 45.41 45.51 2,890,969 -0.02(-0.04%)
May 22, 2007 44.90 45.62 44.72 45.53 2,865,901 +0.40(+0.89%)
May 21, 2007 44.42 45.32 44.27 45.13 3,306,491 +0.83(+1.87%)
May 18, 2007 42.50 44.57 41.72 44.30 7,718,921 +1.00(+2.31%)
May 17, 2007 43.85 43.86 43.19 43.30 2,782,172 -0.50(-1.14%)
May 16, 2007 43.22 43.82 42.73 43.80 2,823,052 +0.72(+1.67%)
May 15, 2007 43.30 43.75 42.83 43.08 3,179,458 -0.34(-0.78%)
May 14, 2007 43.11 43.75 43.01 43.42 2,001,888 +0.15(+0.35%)
May 11, 2007 42.93 43.30 42.38 43.27 1,566,229 +0.93(+2.20%)
May 10, 2007 42.72 42.90 41.97 42.34 2,817,587 -0.59(-1.37%)
May 09, 2007 42.76 43.33 42.67 42.93 2,764,204 +0.22(+0.52%)
May 08, 2007 41.83 42.78 41.61 42.71 2,484,236 +0.81(+1.93%)
May 07, 2007 41.81 42.10 41.37 41.90 1,495,970 +0.20(+0.48%)
May 04, 2007 41.61 41.95 41.26 41.70 1,033,246 +0.17(+0.41%)
May 03, 2007 42.05 42.11 41.40 41.53 1,714,856 -0.40(-0.95%)
May 02, 2007 41.31 42.08 41.22 41.93 1,181,395 +0.53(+1.28%)
May 01, 2007 41.25 41.71 40.89 41.40 1,641,863 +0.13(+0.31%)
Apr 30, 2007 41.77 41.95 41.24 41.27 1,518,137 -0.72(-1.71%)
Apr 27, 2007 41.53 42.24 41.53 41.99 2,119,359 +0.23(+0.55%)
Apr 26, 2007 42.01 42.20 41.29 41.76 2,894,680 +0.72(+1.75%)
Apr 25, 2007 40.54 41.08 40.28 41.04 2,011,068 +0.50(+1.23%)
Apr 24, 2007 39.86 41.18 39.86 40.54 2,878,017 +0.76(+1.91%)
Apr 23, 2007 39.81 40.16 39.29 39.78 2,392,245 +0.13(+0.33%)
Apr 20, 2007 40.19 40.19 39.40 39.65 2,455,349 +0.04(+0.10%)
Apr 19, 2007 39.40 39.80 39.25 39.61 1,250,679 -0.08(-0.20%)
Apr 18, 2007 39.39 39.84 39.10 39.69 1,542,855 -0.12(-0.30%)
Apr 17, 2007 39.72 39.81 39.06 39.81 944,167 +0.10(+0.25%)
Apr 16, 2007 39.50 39.83 39.44 39.71 1,101,813 +0.47(+1.20%)
Apr 13, 2007 39.53 39.67 38.83 39.24 1,322,384 -0.40(-1.01%)
Apr 12, 2007 39.42 39.70 39.11 39.64 1,279,270 +0.23(+0.58%)
Apr 11, 2007 40.19 40.28 39.33 39.41 2,125,590 -0.92(-2.28%)
Apr 10, 2007 40.14 40.35 39.55 40.33 3,957,859 +1.49(+3.84%)
Apr 09, 2007 39.58 39.59 38.80 38.84 2,177,335 -0.71(-1.80%)
Apr 05, 2007 38.97 39.56 38.69 39.55 2,355,672 +0.68(+1.75%)
Apr 04, 2007 38.43 39.10 38.26 38.87 2,328,510 +0.38(+0.99%)
Apr 03, 2007 38.36 38.80 38.26 38.49 2,409,571 +0.24(+0.63%)
Apr 02, 2007 37.75 38.30 37.54 38.25 3,729,308 +0.65(+1.73%)
Mar 30, 2007 37.39 37.77 37.05 37.60 3,457,188 +0.45(+1.21%)
Mar 29, 2007 37.78 37.86 36.74 37.15 2,913,965 -0.44(-1.17%)
Mar 28, 2007 37.73 38.16 37.56 37.59 3,130,510 -0.17(-0.45%)
Mar 27, 2007 37.89 38.13 37.66 37.76 2,644,414 -0.28(-0.74%)
Mar 26, 2007 38.55 38.55 37.70 38.04 2,891,415 -0.34(-0.89%)
Mar 23, 2007 38.95 39.24 38.29 38.38 2,560,244 -0.57(-1.46%)
Mar 22, 2007 39.97 40.00 38.91 38.95 2,071,330 -0.74(-1.86%)
Mar 21, 2007 38.62 39.70 38.44 39.69 3,298,182 +1.09(+2.82%)
Mar 20, 2007 37.83 38.78 37.80 38.60 2,551,315 +0.77(+2.04%)
Mar 19, 2007 37.70 38.22 37.59 37.83 1,666,192 +0.43(+1.15%)
Mar 16, 2007 37.61 37.96 37.25 37.40 2,476,667 -0.20(-0.53%)
Mar 15, 2007 37.81 38.04 37.34 37.60 2,257,451 -0.16(-0.42%)
Mar 14, 2007 37.40 37.85 37.36 37.76 2,901,844 +0.32(+0.85%)
Mar 13, 2007 38.46 38.20 37.35 37.44 2,534,531 -1.02(-2.65%)
Mar 12, 2007 38.75 38.92 38.14 38.46 1,979,752 -0.08(-0.21%)
Mar 09, 2007 38.65 38.74 38.00 38.54 2,355,655 +0.01(+0.03%)
Mar 08, 2007 39.10 39.22 38.45 38.53 2,216,158 -0.41(-1.05%)
Mar 07, 2007 39.17 39.38 38.68 38.94 2,227,168 -0.40(-1.02%)
Mar 06, 2007 39.01 39.63 38.81 39.34 3,147,320 +0.51(+1.31%)
Mar 05, 2007 39.32 39.66 38.50 38.83 3,285,021 -0.96(-2.41%)
Mar 02, 2007 39.86 40.51 39.52 39.79 3,624,750 -0.53(-1.31%)
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.