Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 43.48 44.42 43.11 43.72 6,146,405 +0.30(+0.69%)
Jun 28, 2007 43.60 44.33 43.30 43.42 5,321,388 -0.18(-0.41%)
Jun 27, 2007 42.27 43.65 42.27 43.60 5,594,653 +0.72(+1.69%)
Jun 26, 2007 43.13 43.65 42.87 42.87 5,660,565 -0.04(-0.08%)
Jun 25, 2007 42.33 43.82 42.23 42.91 6,586,390 +0.74(+1.76%)
Jun 22, 2007 43.05 43.39 42.17 42.17 6,131,864 -1.13(-2.60%)
Jun 21, 2007 42.95 43.85 42.71 43.30 5,728,154 +0.34(+0.80%)
Jun 20, 2007 44.65 44.89 42.89 42.95 5,743,931 -1.56(-3.50%)
Jun 19, 2007 44.22 44.72 44.07 44.51 4,472,022 +0.06(+0.14%)
Jun 18, 2007 44.85 44.86 44.10 44.45 4,166,459 -0.40(-0.89%)
Jun 15, 2007 44.70 45.20 44.38 44.85 8,884,593 +1.02(+2.32%)
Jun 14, 2007 43.65 44.37 43.45 43.83 6,747,309 +0.42(+0.96%)
Jun 13, 2007 42.97 43.45 42.65 43.42 7,902,472 +0.87(+2.05%)
Jun 12, 2007 42.93 43.25 42.45 42.54 6,597,848 -0.91(-2.09%)
Jun 11, 2007 42.76 43.75 42.63 43.45 10,109,443 +0.90(+2.12%)
Jun 08, 2007 42.18 42.89 42.00 42.55 7,617,173 +0.45(+1.06%)
Jun 07, 2007 43.42 43.72 41.99 42.10 11,161,997 -1.61(-3.69%)
Jun 06, 2007 44.72 44.48 43.38 43.72 8,814,176 -1.01(-2.25%)
Jun 05, 2007 44.94 45.48 44.54 44.72 5,722,342 -0.73(-1.62%)
Jun 04, 2007 46.13 45.98 45.17 45.46 7,244,090 -0.67(-1.46%)
Jun 01, 2007 47.00 47.44 45.82 46.13 8,179,806 -0.84(-1.78%)
May 31, 2007 45.91 47.07 45.19 46.97 10,239,112 +1.19(+2.59%)
May 30, 2007 44.35 45.83 44.12 45.78 11,293,896 +1.43(+3.23%)
May 29, 2007 44.63 44.77 43.97 44.35 7,492,048 +0.24(+0.55%)
May 25, 2007 44.74 44.92 43.61 44.11 5,978,152 -0.30(-0.68%)
May 24, 2007 46.18 46.19 44.39 44.41 10,663,357 -1.77(-3.83%)
May 23, 2007 46.58 47.09 46.13 46.18 3,502,854 -0.40(-0.87%)
May 22, 2007 46.94 47.11 46.41 46.58 4,057,959 -0.12(-0.26%)
May 21, 2007 47.58 47.58 46.70 46.70 4,529,316 -0.54(-1.13%)
May 18, 2007 46.40 47.29 46.32 47.24 5,843,903 +0.92(+1.99%)
May 17, 2007 46.59 46.64 45.95 46.32 3,276,671 -0.47(-1.00%)
May 16, 2007 46.81 46.87 46.25 46.79 2,747,415 +0.45(+0.97%)
May 15, 2007 46.17 46.87 46.17 46.34 4,521,570 +0.31(+0.68%)
May 14, 2007 46.08 46.45 45.83 46.02 3,737,507 -0.06(-0.13%)
May 11, 2007 45.82 46.23 45.55 46.08 4,438,233 +0.12(+0.26%)
May 10, 2007 46.61 46.88 45.93 45.96 8,628,270 -0.73(-1.57%)
May 09, 2007 47.05 47.05 46.48 46.70 4,849,355 +0.14(+0.31%)
May 08, 2007 47.27 47.80 46.47 46.55 9,374,325 -0.61(-1.30%)
May 07, 2007 45.78 47.28 45.78 47.17 6,064,939 +1.10(+2.39%)
May 04, 2007 46.30 46.52 45.91 46.07 5,222,978 -0.23(-0.49%)
May 03, 2007 46.42 46.82 45.85 46.29 6,933,595 -0.12(-0.26%)
May 02, 2007 46.23 46.51 46.05 46.41 3,337,119 +0.38(+0.82%)
May 01, 2007 45.63 46.07 45.28 46.04 5,054,254 +0.63(+1.38%)
Apr 30, 2007 46.20 46.67 45.36 45.41 5,622,270 -0.49(-1.08%)
Apr 27, 2007 45.71 46.09 45.47 45.90 4,885,536 -0.13(-0.29%)
Apr 26, 2007 45.64 46.67 45.64 46.04 7,560,913 +0.49(+1.07%)
Apr 25, 2007 45.16 45.76 45.08 45.55 8,460,526 +0.39(+0.87%)
Apr 24, 2007 44.68 45.36 44.34 45.16 5,724,562 +0.55(+1.24%)
Apr 23, 2007 44.26 44.99 44.26 44.60 4,882,208 +0.48(+1.08%)
Apr 20, 2007 44.27 44.56 42.85 44.13 11,800,193 +0.37(+0.84%)
Apr 19, 2007 44.86 44.86 43.71 43.76 4,760,426 -0.49(-1.10%)
Apr 18, 2007 43.83 44.33 43.75 44.25 6,236,984 +0.36(+0.82%)
Apr 17, 2007 43.11 43.96 42.95 43.89 3,751,125 +0.76(+1.77%)
Apr 16, 2007 43.30 43.40 42.77 43.12 2,645,000 +0.42(+0.97%)
Apr 13, 2007 43.36 43.36 42.33 42.71 3,385,387 -0.13(-0.30%)
Apr 12, 2007 43.54 43.58 42.72 42.83 6,108,551 -0.57(-1.32%)
Apr 11, 2007 43.50 43.65 43.27 43.40 4,645,335 -0.10(-0.22%)
Apr 10, 2007 43.48 43.59 43.31 43.50 2,942,884 +0.10(+0.22%)
Apr 09, 2007 43.09 43.57 43.08 43.40 2,628,511 +0.23(+0.53%)
Apr 05, 2007 42.78 43.18 42.66 43.18 3,246,114 +0.40(+0.93%)
Apr 04, 2007 43.07 43.07 42.64 42.78 4,812,792 -0.17(-0.39%)
Apr 03, 2007 42.75 42.99 42.52 42.95 6,254,089 +0.55(+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.