Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2007 41.47 42.47 41.35 42.39 5,273,463 +1.02(+2.46%)
Mar 30, 2007 41.62 41.85 40.06 41.37 8,838,593 -0.23(-0.56%)
Mar 29, 2007 41.76 42.04 41.40 41.61 4,655,834 -0.03(-0.07%)
Mar 28, 2007 40.89 42.13 40.77 41.64 6,964,038 +0.80(+1.96%)
Mar 27, 2007 40.86 41.21 40.60 40.84 4,140,884 -0.20(-0.48%)
Mar 26, 2007 40.57 41.09 40.31 41.04 3,767,961 +0.26(+0.63%)
Mar 23, 2007 40.50 40.91 40.28 40.78 6,465,277 -0.01(-0.03%)
Mar 22, 2007 41.31 41.51 40.10 40.79 10,207,320 -0.78(-1.88%)
Mar 21, 2007 40.86 41.88 40.67 41.57 6,357,466 +0.60(+1.47%)
Mar 20, 2007 40.07 40.97 39.88 40.97 4,110,660 +0.80(+1.99%)
Mar 19, 2007 39.86 40.19 39.63 40.17 3,008,190 +0.56(+1.41%)
Mar 16, 2007 40.13 40.19 39.47 39.61 5,746,400 -0.31(-0.78%)
Mar 15, 2007 39.42 39.98 39.22 39.92 4,403,603 +0.51(+1.28%)
Mar 14, 2007 39.11 39.58 38.72 39.42 4,786,720 +0.31(+0.79%)
Mar 13, 2007 39.82 40.29 39.05 39.11 5,949,024 -0.70(-1.77%)
Mar 12, 2007 38.88 39.89 38.82 39.82 5,106,897 +0.98(+2.53%)
Mar 09, 2007 39.20 39.34 38.72 38.83 4,232,554 -0.01(-0.02%)
Mar 08, 2007 39.08 39.24 38.79 38.84 3,466,153 +0.02(+0.06%)
Mar 07, 2007 39.02 39.41 38.78 38.82 3,606,148 -0.21(-0.54%)
Mar 06, 2007 38.63 39.04 38.46 39.03 5,160,039 +0.61(+1.60%)
Mar 05, 2007 38.53 39.04 38.30 38.41 9,378,145 -0.26(-0.67%)
Mar 02, 2007 39.45 39.76 38.67 38.67 8,350,521 -1.08(-2.71%)
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.