Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 45.92 46.73 45.88 46.34 4,545,141 +0.37(+0.81%)
May 30, 2007 45.61 45.97 44.98 45.97 3,670,701 +0.03(+0.06%)
May 29, 2007 45.71 46.31 45.35 45.94 3,249,652 +0.23(+0.51%)
May 25, 2007 45.28 45.86 44.88 45.71 3,317,418 +0.47(+1.05%)
May 24, 2007 43.74 45.92 43.72 45.23 9,450,181 +1.40(+3.19%)
May 23, 2007 44.54 44.95 43.77 43.84 4,147,888 -0.46(-1.03%)
May 22, 2007 44.65 44.89 44.02 44.29 4,609,387 -0.45(-1.00%)
May 21, 2007 44.48 45.53 44.27 44.74 3,328,860 +0.17(+0.39%)
May 18, 2007 44.48 44.68 43.82 44.57 3,535,567 +0.19(+0.43%)
May 17, 2007 44.65 44.83 43.96 44.38 3,785,042 -0.20(-0.45%)
May 16, 2007 44.77 45.18 43.90 44.58 6,126,850 -1.30(-2.84%)
May 15, 2007 46.13 46.78 45.73 45.88 3,609,443 -0.42(-0.91%)
May 14, 2007 46.74 46.90 45.96 46.30 2,595,380 -0.22(-0.46%)
May 11, 2007 45.80 46.61 45.73 46.52 3,202,008 +0.83(+1.81%)
May 10, 2007 46.88 47.01 45.58 45.69 4,660,981 -1.52(-3.22%)
May 09, 2007 46.66 47.37 46.17 47.21 3,975,172 +0.53(+1.13%)
May 08, 2007 47.23 47.24 46.38 46.68 3,932,898 -0.86(-1.81%)
May 07, 2007 47.84 48.05 47.44 47.55 2,272,803 -0.50(-1.04%)
May 04, 2007 47.38 48.34 47.35 48.05 3,504,467 +0.67(+1.42%)
May 03, 2007 46.94 47.66 46.87 47.37 2,979,186 +0.44(+0.94%)
May 02, 2007 47.10 47.57 46.86 46.93 3,268,078 -0.21(-0.44%)
May 01, 2007 46.61 47.30 46.25 47.14 3,196,415 +0.75(+1.62%)
Apr 30, 2007 46.84 47.87 46.29 46.39 3,995,828 -0.59(-1.25%)
Apr 27, 2007 46.95 47.73 46.74 46.98 4,137,718 -0.39(-0.82%)
Apr 26, 2007 46.38 47.39 46.32 47.36 3,472,567 +0.78(+1.67%)
Apr 25, 2007 46.22 46.69 45.98 46.59 3,190,593 +0.52(+1.12%)
Apr 24, 2007 46.01 46.30 45.60 46.07 3,499,808 +0.38(+0.83%)
Apr 23, 2007 45.55 45.92 45.35 45.69 2,328,064 +0.17(+0.38%)
Apr 20, 2007 46.11 46.23 45.38 45.52 3,782,905 -0.10(-0.23%)
Apr 19, 2007 44.85 46.26 44.69 45.62 4,206,815 +0.18(+0.40%)
Apr 18, 2007 44.69 45.97 44.65 45.44 3,673,864 +0.69(+1.54%)
Apr 17, 2007 45.07 45.11 44.54 44.75 2,819,552 -0.44(-0.97%)
Apr 16, 2007 45.16 45.20 44.23 45.19 4,112,520 +0.46(+1.02%)
Apr 13, 2007 43.32 44.89 42.82 44.73 11,136,257 +0.76(+1.73%)
Apr 12, 2007 43.97 44.76 43.84 43.97 9,734,120 +0.64(+1.47%)
Apr 11, 2007 43.62 44.39 43.29 43.34 5,570,085 -0.23(-0.53%)
Apr 10, 2007 42.53 43.76 42.24 43.57 4,791,476 +1.02(+2.39%)
Apr 09, 2007 42.71 43.27 42.10 42.55 3,455,219 -0.06(-0.14%)
Apr 05, 2007 42.31 42.69 42.18 42.61 2,462,693 +0.29(+0.69%)
Apr 04, 2007 41.81 42.40 41.77 42.32 4,519,054 +0.97(+2.36%)
Apr 03, 2007 41.14 41.65 40.46 41.34 3,604,072 +0.38(+0.93%)
Apr 02, 2007 40.93 41.51 40.47 40.96 3,238,055 +0.13(+0.32%)
Mar 30, 2007 40.84 41.35 40.46 40.84 3,756,164 +0.16(+0.40%)
Mar 29, 2007 41.88 42.22 40.18 40.67 4,261,914 -0.89(-2.14%)
Mar 28, 2007 41.47 42.27 41.32 41.56 4,162,636 -0.18(-0.43%)
Mar 27, 2007 41.10 42.02 40.84 41.74 3,569,402 +0.27(+0.64%)
Mar 26, 2007 41.00 41.54 40.75 41.47 3,369,837 +0.66(+1.61%)
Mar 23, 2007 40.14 41.37 40.14 40.82 3,287,014 +0.54(+1.35%)
Mar 22, 2007 40.53 40.59 40.05 40.27 2,451,679 -0.12(-0.30%)
Mar 21, 2007 39.57 40.61 39.13 40.40 3,820,688 +0.99(+2.52%)
Mar 20, 2007 38.87 39.40 38.60 39.40 2,704,787 +0.54(+1.40%)
Mar 19, 2007 39.67 39.68 38.66 38.86 3,443,248 -0.42(-1.08%)
Mar 16, 2007 39.18 39.45 38.61 39.28 3,800,565 -0.05(-0.13%)
Mar 15, 2007 39.14 39.58 38.96 39.33 2,768,504 +0.13(+0.33%)
Mar 14, 2007 38.60 39.34 38.24 39.20 3,585,920 +0.56(+1.45%)
Mar 13, 2007 39.91 39.88 38.63 38.64 3,729,905 -1.27(-3.18%)
Mar 12, 2007 39.53 40.02 39.22 39.91 3,218,571 +0.66(+1.67%)
Mar 09, 2007 39.54 39.57 38.85 39.26 3,893,697 +0.28(+0.71%)
Mar 08, 2007 39.08 39.82 38.93 38.98 4,098,231 +0.75(+1.96%)
Mar 07, 2007 37.82 38.88 37.57 38.23 4,211,316 +0.49(+1.30%)
Mar 06, 2007 37.78 38.04 37.49 37.74 3,948,021 +0.23(+0.60%)
Mar 05, 2007 37.31 38.35 37.18 37.51 5,424,639 -0.01(-0.03%)
Mar 02, 2007 38.08 38.44 37.46 37.52 3,355,335 -0.68(-1.78%)
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.