Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 43.77 44.00 43.47 43.62 25,500 +0.10(+0.23%)
May 30, 2007 43.80 44.06 43.52 43.52 16,600 -0.43(-0.98%)
May 29, 2007 43.77 44.48 43.71 43.95 38,900 -0.04(-0.09%)
May 25, 2007 44.00 44.34 43.77 43.99 33,600 +0.24(+0.55%)
May 24, 2007 44.10 44.59 43.75 43.75 89,000 -0.85(-1.91%)
May 23, 2007 44.51 45.15 44.50 44.60 80,200 -0.16(-0.36%)
May 22, 2007 44.35 46.25 44.29 44.76 137,100 +0.76(+1.73%)
May 21, 2007 44.00 44.00 43.68 44.00 14,000 +0.23(+0.53%)
May 18, 2007 43.98 44.00 43.45 43.77 30,900 +0.02(+0.05%)
May 17, 2007 44.43 44.63 43.24 43.75 67,100 -0.43(-0.97%)
May 16, 2007 43.83 45.00 43.44 44.18 31,600 +0.17(+0.39%)
May 15, 2007 43.85 45.23 43.33 44.01 128,600 +0.06(+0.14%)
May 14, 2007 44.43 44.70 43.23 43.95 67,800 -0.21(-0.48%)
May 11, 2007 43.80 46.00 43.71 44.16 76,200 +0.89(+2.06%)
May 10, 2007 43.81 43.81 42.41 43.27 71,200 -0.41(-0.94%)
May 09, 2007 42.90 44.02 42.16 43.68 84,800 +0.99(+2.32%)
May 08, 2007 41.64 42.87 41.39 42.69 18,500 +0.95(+2.28%)
May 07, 2007 41.79 42.14 40.94 41.74 27,800 -0.05(-0.12%)
May 04, 2007 40.75 41.80 40.60 41.79 33,500 +0.32(+0.77%)
May 03, 2007 42.20 42.30 41.06 41.47 23,900 -0.53(-1.26%)
May 02, 2007 41.06 42.00 40.76 42.00 41,400 +1.02(+2.49%)
May 01, 2007 40.85 41.42 39.68 40.98 47,900 -0.02(-0.05%)
Apr 30, 2007 40.14 41.29 40.12 41.00 38,600 +0.74(+1.84%)
Apr 27, 2007 41.05 41.25 40.24 40.26 24,000 -0.74(-1.80%)
Apr 26, 2007 40.24 41.76 40.19 41.00 28,100 +1.01(+2.53%)
Apr 25, 2007 39.08 40.00 38.55 39.99 59,400 +1.03(+2.64%)
Apr 24, 2007 39.20 39.20 38.10 38.96 43,400 -0.04(-0.10%)
Apr 23, 2007 39.20 39.25 38.95 39.00 14,400 +0.04(+0.10%)
Apr 20, 2007 39.30 39.40 38.95 38.96 13,700 -0.24(-0.61%)
Apr 19, 2007 39.37 39.50 39.20 39.20 5,600 -0.30(-0.76%)
Apr 18, 2007 40.00 40.50 39.40 39.50 34,100 -0.50(-1.25%)
Apr 17, 2007 39.47 40.72 39.22 40.00 22,400 +0.59(+1.50%)
Apr 16, 2007 39.24 39.61 38.64 39.41 14,800 -0.04(-0.10%)
Apr 13, 2007 37.90 39.67 37.90 39.45 32,900 +1.30(+3.41%)
Apr 12, 2007 38.35 38.51 37.70 38.15 16,500 -0.45(-1.17%)
Apr 11, 2007 39.18 39.42 38.60 38.60 20,300 -0.78(-1.98%)
Apr 10, 2007 39.96 39.96 39.22 39.38 18,200 -0.35(-0.88%)
Apr 09, 2007 39.80 40.01 38.97 39.73 12,700 +0.06(+0.15%)
Apr 05, 2007 39.50 39.75 38.75 39.67 12,900 +0.42(+1.07%)
Apr 04, 2007 40.02 40.02 38.97 39.25 14,600 -0.57(-1.43%)
Apr 03, 2007 38.34 40.40 38.34 39.82 26,100 +1.03(+2.66%)
Apr 02, 2007 39.50 39.68 38.50 38.79 13,600 -0.31(-0.79%)
Mar 30, 2007 39.28 39.98 38.51 39.10 58,300 +0.01(+0.03%)
Mar 29, 2007 38.65 39.15 38.11 39.09 20,600 +0.59(+1.53%)
Mar 28, 2007 37.90 38.59 37.81 38.50 14,000 +0.60(+1.58%)
Mar 27, 2007 37.75 38.35 37.63 37.90 42,800 -0.05(-0.13%)
Mar 26, 2007 38.73 38.73 37.50 37.95 38,900 -0.08(-0.21%)
Mar 23, 2007 38.25 38.55 37.92 38.03 36,000 -0.22(-0.58%)
Mar 22, 2007 38.25 38.63 38.05 38.25 82,500 -0.01(-0.03%)
Mar 21, 2007 39.00 39.00 37.79 38.26 101,500 -0.98(-2.50%)
Mar 20, 2007 38.62 39.83 38.56 39.24 21,400 +0.77(+2.00%)
Mar 19, 2007 38.19 38.70 37.82 38.47 29,700 +0.29(+0.76%)
Mar 16, 2007 39.25 39.25 38.09 38.18 28,200 -0.95(-2.43%)
Mar 15, 2007 39.18 39.78 37.51 39.13 60,900 +0.20(+0.51%)
Mar 14, 2007 38.87 39.31 38.85 38.93 21,300 -0.07(-0.18%)
Mar 13, 2007 40.06 40.50 38.50 39.00 49,000 -1.06(-2.65%)
Mar 12, 2007 38.67 40.07 38.55 40.06 62,400 +1.51(+3.92%)
Mar 09, 2007 38.22 38.55 37.90 38.55 36,100 +0.25(+0.65%)
Mar 08, 2007 37.06 38.33 36.81 38.30 41,400 +1.49(+4.05%)
Mar 07, 2007 36.52 36.99 36.43 36.81 15,100 +0.49(+1.35%)
Mar 06, 2007 36.37 36.76 35.62 36.32 35,200 -0.15(-0.41%)
Mar 05, 2007 36.29 36.73 36.14 36.47 11,900 -0.07(-0.19%)
Mar 02, 2007 36.75 37.06 36.23 36.54 19,600 -0.46(-1.24%)
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.