Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 44.39 44.65 44.14 44.42 3,629,270 +0.28(+0.63%)
Jun 28, 2007 44.13 44.57 43.91 44.14 3,943,058 -0.69(-1.54%)
Jun 27, 2007 44.11 44.88 43.97 44.83 3,171,661 +0.50(+1.13%)
Jun 26, 2007 45.54 45.63 44.10 44.33 4,163,951 -0.95(-2.10%)
Jun 25, 2007 45.94 46.11 45.11 45.28 2,651,455 -0.61(-1.34%)
Jun 22, 2007 46.62 47.17 45.86 45.90 3,518,172 -0.77(-1.65%)
Jun 21, 2007 45.63 47.18 45.48 46.67 4,964,166 +0.99(+2.18%)
Jun 20, 2007 46.04 46.51 45.47 45.67 2,734,774 -0.41(-0.88%)
Jun 19, 2007 46.34 46.39 45.72 46.08 2,097,424 -0.26(-0.56%)
Jun 18, 2007 46.67 47.04 46.33 46.34 1,969,329 -0.25(-0.54%)
Jun 15, 2007 46.56 46.89 46.11 46.59 3,706,421 +0.48(+1.05%)
Jun 14, 2007 45.37 46.39 45.23 46.11 2,643,708 +0.90(+1.99%)
Jun 13, 2007 45.15 45.63 44.84 45.21 2,959,606 +0.29(+0.63%)
Jun 12, 2007 44.26 45.76 44.03 44.92 5,027,639 +0.39(+0.87%)
Jun 11, 2007 45.01 45.01 44.16 44.53 2,708,550 -0.56(-1.25%)
Jun 08, 2007 44.11 45.22 43.93 45.09 2,839,988 +0.92(+2.09%)
Jun 07, 2007 45.22 45.57 44.07 44.17 3,841,760 -1.28(-2.81%)
Jun 06, 2007 46.19 46.49 45.34 45.45 2,305,758 -1.05(-2.25%)
Jun 05, 2007 47.16 47.41 45.98 46.49 3,154,937 -0.73(-1.56%)
Jun 04, 2007 46.58 47.48 46.26 47.23 3,123,453 +0.53(+1.13%)
Jun 01, 2007 46.51 47.23 46.41 46.70 2,883,072 +0.28(+0.60%)
May 31, 2007 46.01 46.81 45.97 46.42 4,536,659 +0.37(+0.81%)
May 30, 2007 45.69 46.05 45.07 46.05 3,663,851 +0.03(+0.06%)
May 29, 2007 45.79 46.40 45.44 46.03 3,243,588 +0.23(+0.51%)
May 25, 2007 45.36 45.94 44.96 45.79 3,311,227 +0.48(+1.05%)
May 24, 2007 43.82 46.00 43.81 45.32 9,432,545 +1.40(+3.19%)
May 23, 2007 44.63 45.03 43.85 43.92 4,140,147 -0.46(-1.03%)
May 22, 2007 44.73 44.97 44.10 44.38 4,600,785 -0.45(-1.00%)
May 21, 2007 44.56 45.61 44.35 44.83 3,322,648 +0.17(+0.39%)
May 18, 2007 44.56 44.77 43.90 44.65 3,528,969 +0.19(+0.43%)
May 17, 2007 44.73 44.91 44.04 44.46 3,777,978 -0.20(-0.45%)
May 16, 2007 44.85 45.27 43.98 44.66 6,115,416 -1.30(-2.84%)
May 15, 2007 46.22 46.87 45.82 45.97 3,602,707 -0.42(-0.91%)
May 14, 2007 46.82 46.99 46.04 46.39 2,590,536 -0.22(-0.46%)
May 11, 2007 45.89 46.70 45.82 46.61 3,196,033 +0.83(+1.81%)
May 10, 2007 46.97 47.10 45.66 45.78 4,652,282 -1.52(-3.22%)
May 09, 2007 46.74 47.46 46.26 47.30 3,967,753 +0.53(+1.13%)
May 08, 2007 47.32 47.33 46.47 46.77 3,925,558 -0.86(-1.81%)
May 07, 2007 47.93 48.14 47.53 47.63 2,268,562 -0.50(-1.04%)
May 04, 2007 47.47 48.43 47.44 48.14 3,497,927 +0.67(+1.42%)
May 03, 2007 47.03 47.75 46.96 47.46 2,973,627 +0.44(+0.94%)
May 02, 2007 47.19 47.66 46.94 47.02 3,261,979 -0.21(-0.44%)
May 01, 2007 46.69 47.39 46.34 47.23 3,190,450 +0.75(+1.62%)
Apr 30, 2007 46.93 47.96 46.37 46.48 3,988,371 -0.59(-1.25%)
Apr 27, 2007 47.04 47.82 46.83 47.06 4,129,996 -0.39(-0.82%)
Apr 26, 2007 46.47 47.48 46.41 47.45 3,466,086 +0.78(+1.67%)
Apr 25, 2007 46.30 46.78 46.06 46.68 3,184,638 +0.52(+1.12%)
Apr 24, 2007 46.10 46.38 45.68 46.16 3,493,277 +0.38(+0.83%)
Apr 23, 2007 45.64 46.00 45.44 45.78 2,323,719 +0.17(+0.38%)
Apr 20, 2007 46.20 46.31 45.47 45.60 3,775,846 -0.10(-0.23%)
Apr 19, 2007 44.94 46.35 44.77 45.71 4,198,964 +0.18(+0.40%)
Apr 18, 2007 44.77 46.05 44.73 45.53 3,667,008 +0.69(+1.54%)
Apr 17, 2007 45.15 45.20 44.62 44.83 2,814,290 -0.44(-0.97%)
Apr 16, 2007 45.24 45.28 44.31 45.28 4,104,845 +0.46(+1.02%)
Apr 13, 2007 43.40 44.97 42.90 44.82 11,115,475 +0.76(+1.73%)
Apr 12, 2007 44.06 44.84 43.92 44.06 9,715,954 +0.64(+1.47%)
Apr 11, 2007 43.70 44.47 43.37 43.42 5,559,690 -0.23(-0.53%)
Apr 10, 2007 42.61 43.84 42.32 43.65 4,782,534 +1.02(+2.39%)
Apr 09, 2007 42.79 43.35 42.18 42.63 3,448,771 -0.06(-0.14%)
Apr 05, 2007 42.39 42.77 42.26 42.69 2,458,097 +0.29(+0.69%)
Apr 04, 2007 41.89 42.48 41.84 42.40 4,510,620 +0.98(+2.36%)
Apr 03, 2007 41.21 41.73 40.54 41.42 3,597,346 +0.38(+0.93%)
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.