Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 44.43 45.03 44.11 44.33 3,051,752 +0.04(+0.10%)
May 30, 2007 43.38 44.34 42.72 44.29 3,168,443 +0.91(+2.10%)
May 29, 2007 43.44 44.05 43.26 43.38 2,623,192 +0.40(+0.93%)
May 25, 2007 43.06 43.27 42.84 42.98 1,908,738 +0.14(+0.33%)
May 24, 2007 43.73 44.15 42.76 42.84 3,489,837 -0.83(-1.89%)
May 23, 2007 43.67 44.25 43.59 43.66 3,023,104 +0.35(+0.82%)
May 22, 2007 43.12 43.58 43.12 43.31 3,411,735 +0.52(+1.20%)
May 21, 2007 42.85 43.10 42.65 42.79 3,911,672 +0.21(+0.49%)
May 18, 2007 42.53 42.73 42.29 42.59 2,611,827 +0.05(+0.11%)
May 17, 2007 42.57 42.71 42.29 42.54 2,610,364 -0.05(-0.11%)
May 16, 2007 43.25 43.47 42.45 42.59 3,738,373 -0.56(-1.29%)
May 15, 2007 43.50 43.78 43.10 43.14 2,208,787 -0.43(-0.98%)
May 14, 2007 44.47 44.50 43.46 43.57 1,807,663 -0.90(-2.02%)
May 11, 2007 44.25 44.67 43.95 44.47 2,295,363 +0.82(+1.87%)
May 10, 2007 43.55 44.66 43.18 43.65 3,357,942 -0.12(-0.27%)
May 09, 2007 43.29 44.17 43.12 43.77 3,670,181 +1.00(+2.35%)
May 08, 2007 40.56 42.97 40.50 42.76 6,756,312 +0.71(+1.69%)
May 07, 2007 42.16 42.78 41.98 42.05 3,213,909 +0.00(+0.00%)
May 04, 2007 41.30 42.05 41.21 42.05 1,745,780 +0.81(+1.97%)
May 03, 2007 41.39 41.52 41.07 41.24 2,490,043 -0.11(-0.28%)
May 02, 2007 40.88 41.50 40.86 41.35 1,490,941 +0.46(+1.13%)
May 01, 2007 40.64 41.04 40.54 40.89 1,452,142 +0.17(+0.42%)
Apr 30, 2007 41.73 41.73 40.69 40.72 1,874,822 -0.97(-2.32%)
Apr 27, 2007 41.94 42.04 41.30 41.69 1,469,279 -0.29(-0.70%)
Apr 26, 2007 41.65 42.30 41.64 41.98 1,420,675 +0.39(+0.94%)
Apr 25, 2007 41.04 41.78 40.74 41.59 1,535,269 +0.70(+1.71%)
Apr 24, 2007 41.36 41.52 40.70 40.89 1,213,092 -0.31(-0.74%)
Apr 23, 2007 40.93 41.34 40.87 41.20 1,154,152 +0.35(+0.87%)
Apr 20, 2007 40.74 41.01 40.48 40.84 1,634,834 +0.53(+1.31%)
Apr 19, 2007 41.64 41.64 40.14 40.32 894,166 -0.16(-0.39%)
Apr 18, 2007 40.75 40.81 40.35 40.47 1,851,103 -0.34(-0.83%)
Apr 17, 2007 40.09 40.92 40.06 40.81 3,160,475 +0.72(+1.80%)
Apr 16, 2007 40.22 40.39 39.98 40.09 1,800,383 -0.09(-0.23%)
Apr 13, 2007 39.73 40.19 39.63 40.19 2,536,082 +0.39(+0.98%)
Apr 12, 2007 39.46 39.81 39.04 39.80 1,264,284 +0.38(+0.97%)
Apr 11, 2007 39.48 39.58 39.18 39.41 1,739,095 +0.09(+0.22%)
Apr 10, 2007 39.05 39.65 39.00 39.33 1,213,210 +0.27(+0.69%)
Apr 09, 2007 39.02 39.13 38.76 39.06 827,514 +0.00(+0.00%)
Apr 05, 2007 39.03 39.14 38.74 39.06 1,179,278 -0.06(-0.15%)
Apr 04, 2007 39.08 39.20 38.72 39.12 1,140,297 +0.04(+0.10%)
Apr 03, 2007 38.50 39.15 38.23 39.08 2,136,586 +0.73(+1.91%)
Apr 02, 2007 38.41 38.74 38.23 38.35 2,306,895 +0.14(+0.37%)
Mar 30, 2007 38.34 38.73 37.96 38.21 1,791,930 -0.07(-0.18%)
Mar 29, 2007 38.32 38.54 37.96 38.28 1,147,894 +0.04(+0.11%)
Mar 28, 2007 38.82 38.91 37.60 38.23 3,546,523 -0.86(-2.20%)
Mar 27, 2007 39.20 39.29 38.91 39.09 1,140,654 -0.30(-0.76%)
Mar 26, 2007 39.46 39.81 39.02 39.39 1,566,735 +0.03(+0.08%)
Mar 23, 2007 39.75 39.90 39.25 39.36 1,698,001 -0.48(-1.20%)
Mar 22, 2007 40.46 40.46 39.59 39.84 1,876,935 +0.24(+0.61%)
Mar 21, 2007 38.65 39.75 38.58 39.60 2,217,193 +0.88(+2.27%)
Mar 20, 2007 38.59 38.83 38.19 38.72 1,817,995 +0.13(+0.33%)
Mar 19, 2007 37.90 38.80 37.89 38.59 2,235,509 +1.09(+2.90%)
Mar 16, 2007 37.49 38.08 37.43 37.50 3,333,539 +0.15(+0.40%)
Mar 15, 2007 37.41 37.83 37.05 37.36 2,834,307 -0.02(-0.06%)
Mar 14, 2007 37.81 37.91 36.99 37.38 3,038,436 -0.29(-0.77%)
Mar 13, 2007 38.42 38.58 37.58 37.67 2,522,930 -0.75(-1.96%)
Mar 12, 2007 38.33 38.71 38.28 38.42 1,457,308 +0.02(+0.04%)
Mar 09, 2007 38.48 38.92 38.24 38.40 1,198,768 +0.01(+0.03%)
Mar 08, 2007 38.33 38.86 38.16 38.39 2,962,985 +0.23(+0.61%)
Mar 07, 2007 37.79 38.43 37.66 38.16 2,841,586 +0.08(+0.21%)
Mar 06, 2007 37.07 38.14 36.86 38.08 3,209,708 +1.37(+3.72%)
Mar 05, 2007 37.26 37.92 36.71 36.71 3,443,673 +0.21(+0.58%)
Mar 02, 2007 36.73 38.37 36.32 36.50 6,893,683 +0.03(+0.07%)
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.