Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 39.49 39.55 38.86 39.19 13,537,408 -0.01(-0.04%)
Jun 28, 2007 39.15 39.73 39.04 39.21 11,650,802 -0.13(-0.34%)
Jun 27, 2007 38.87 39.38 38.72 39.34 16,934,824 +0.28(+0.73%)
Jun 26, 2007 39.53 39.63 38.95 39.06 26,571,312 -0.54(-1.36%)
Jun 25, 2007 39.28 39.82 39.27 39.60 17,555,630 -0.07(-0.18%)
Jun 22, 2007 40.20 40.51 39.67 39.67 27,478,302 -0.93(-2.29%)
Jun 21, 2007 40.82 41.26 40.39 40.60 19,898,682 -0.30(-0.75%)
Jun 20, 2007 41.19 41.61 40.82 40.90 16,964,358 -0.30(-0.74%)
Jun 19, 2007 41.55 41.60 40.99 41.21 16,297,662 -0.34(-0.82%)
Jun 18, 2007 41.68 41.69 41.01 41.55 16,154,335 -0.30(-0.71%)
Jun 15, 2007 41.57 42.04 41.52 41.84 20,319,704 +0.57(+1.37%)
Jun 14, 2007 41.31 41.49 41.21 41.28 18,354,320 +0.06(+0.15%)
Jun 13, 2007 40.62 41.26 40.60 41.22 16,359,591 +0.48(+1.19%)
Jun 12, 2007 40.60 40.92 40.48 40.73 17,183,016 +0.04(+0.09%)
Jun 11, 2007 40.41 41.03 40.31 40.70 10,589,650 +0.03(+0.07%)
Jun 08, 2007 39.88 40.77 39.85 40.67 15,248,614 +0.52(+1.29%)
Jun 07, 2007 40.41 40.61 40.11 40.15 24,880,516 -0.46(-1.13%)
Jun 06, 2007 40.69 40.78 40.24 40.61 14,605,890 -0.23(-0.56%)
Jun 05, 2007 40.31 40.97 40.12 40.84 19,331,500 +0.50(+1.23%)
Jun 04, 2007 40.09 40.43 39.87 40.34 16,311,096 -0.02(-0.05%)
Jun 01, 2007 40.07 40.64 40.05 40.36 17,093,470 +0.35(+0.87%)
May 31, 2007 39.11 40.35 39.03 40.02 26,730,822 +0.84(+2.15%)
May 30, 2007 38.65 39.24 38.63 39.17 17,825,668 +0.46(+1.19%)
May 29, 2007 38.81 38.81 38.42 38.71 10,747,729 +0.04(+0.11%)
May 25, 2007 38.31 38.68 38.29 38.67 16,183,461 -0.01(-0.04%)
May 24, 2007 39.02 39.12 38.49 38.68 20,372,642 -0.12(-0.31%)
May 23, 2007 38.73 39.07 38.48 38.80 24,087,624 +0.55(+1.45%)
May 22, 2007 38.49 38.62 38.06 38.25 16,103,939 -0.16(-0.41%)
May 21, 2007 39.02 39.09 38.31 38.41 19,243,600 +0.10(+0.26%)
May 18, 2007 37.94 38.63 37.92 38.31 20,904,718 +0.26(+0.67%)
May 17, 2007 38.39 38.60 37.83 38.05 20,032,532 -0.46(-1.20%)
May 16, 2007 38.41 39.25 38.36 38.51 25,277,134 +0.23(+0.59%)
May 15, 2007 37.12 38.29 37.12 38.29 95,968,360 -1.46(-3.67%)
May 14, 2007 39.80 40.38 39.41 39.75 26,812,564 -0.16(-0.41%)
May 11, 2007 38.46 39.92 37.96 39.91 72,543,400 -0.73(-1.80%)
May 10, 2007 44.02 44.46 40.53 40.64 64,820,480 -4.09(-9.14%)
May 09, 2007 44.13 44.81 44.10 44.73 13,518,175 +0.31(+0.70%)
May 08, 2007 45.05 45.08 44.41 44.42 19,833,752 -0.78(-1.73%)
May 07, 2007 45.37 45.61 45.15 45.20 9,184,109 +0.01(+0.03%)
May 04, 2007 45.20 45.23 44.72 45.18 16,125,726 -0.12(-0.27%)
May 03, 2007 46.48 46.54 45.19 45.30 18,575,000 -0.82(-1.78%)
May 02, 2007 46.52 46.83 46.07 46.13 26,835,180 -0.02(-0.05%)
May 01, 2007 45.65 46.23 45.49 46.15 24,451,088 +0.68(+1.50%)
Apr 30, 2007 45.08 45.60 44.91 45.47 27,966,680 +0.62(+1.38%)
Apr 27, 2007 44.50 44.89 44.18 44.85 20,382,592 +0.51(+1.15%)
Apr 26, 2007 43.99 44.47 43.94 44.34 19,657,584 +0.61(+1.40%)
Apr 25, 2007 43.67 44.20 42.99 43.73 22,705,348 +0.33(+0.77%)
Apr 24, 2007 43.99 44.18 42.96 43.40 26,479,358 -0.69(-1.56%)
Apr 23, 2007 44.11 44.66 43.84 44.08 26,810,098 +0.16(+0.35%)
Apr 20, 2007 44.56 44.56 43.64 43.93 20,811,112 -0.25(-0.56%)
Apr 19, 2007 45.03 45.65 44.05 44.18 68,947,736 +1.64(+3.85%)
Apr 18, 2007 42.45 42.85 42.40 42.54 16,033,395 -0.06(-0.15%)
Apr 17, 2007 42.60 42.64 42.29 42.60 17,359,508 +0.32(+0.75%)
Apr 16, 2007 42.41 42.70 42.17 42.28 26,512,628 +0.44(+1.05%)
Apr 13, 2007 41.20 42.26 41.14 41.84 30,063,720 +0.99(+2.41%)
Apr 12, 2007 40.04 40.97 40.04 40.86 24,601,926 +0.92(+2.31%)
Apr 11, 2007 40.39 40.53 39.91 39.94 24,551,384 -0.55(-1.37%)
Apr 10, 2007 40.66 40.88 40.16 40.49 16,862,262 -0.05(-0.12%)
Apr 09, 2007 41.38 41.47 40.51 40.54 15,470,812 -0.81(-1.95%)
Apr 05, 2007 40.36 41.69 40.30 41.35 27,411,366 +1.17(+2.91%)
Apr 04, 2007 39.59 40.41 39.52 40.18 18,095,258 +0.67(+1.70%)
Apr 03, 2007 39.58 39.87 39.41 39.51 14,912,011 +0.13(+0.32%)
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.