Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 38.87 39.21 38.56 38.90 1,024,988 -0.03(-0.07%)
Jun 28, 2007 38.88 39.39 38.88 38.92 1,189,378 +0.04(+0.09%)
Jun 27, 2007 38.43 39.19 38.25 38.89 2,093,624 +0.42(+1.10%)
Jun 26, 2007 38.81 38.91 38.34 38.47 1,288,164 -0.17(-0.44%)
Jun 25, 2007 38.56 38.97 38.39 38.64 1,958,505 -0.19(-0.48%)
Jun 22, 2007 38.92 39.10 38.62 38.82 1,814,170 -0.25(-0.64%)
Jun 21, 2007 39.10 39.36 38.73 39.08 1,459,002 -0.14(-0.37%)
Jun 20, 2007 39.69 39.78 39.12 39.22 1,551,311 -0.44(-1.11%)
Jun 19, 2007 38.87 39.79 38.79 39.66 2,175,716 +0.73(+1.87%)
Jun 18, 2007 39.03 39.40 38.79 38.93 3,046,203 -0.46(-1.16%)
Jun 15, 2007 40.65 40.76 39.22 39.39 4,699,204 -0.91(-2.25%)
Jun 14, 2007 40.57 40.89 40.13 40.30 2,485,577 +0.00(+0.00%)
Jun 13, 2007 40.40 40.54 40.05 40.30 1,374,694 -0.27(-0.66%)
Jun 12, 2007 40.45 40.98 40.25 40.56 1,800,181 -0.15(-0.37%)
Jun 11, 2007 40.77 40.85 40.44 40.72 1,185,039 +0.01(+0.02%)
Jun 08, 2007 40.37 41.02 40.00 40.71 1,416,344 +0.22(+0.53%)
Jun 07, 2007 40.41 40.56 39.68 40.49 4,538,048 -0.15(-0.37%)
Jun 06, 2007 41.11 41.25 40.43 40.65 2,288,297 -0.56(-1.35%)
Jun 05, 2007 42.30 42.33 41.01 41.20 1,553,739 -1.03(-2.44%)
Jun 04, 2007 41.63 42.30 41.63 42.23 1,429,951 +0.39(+0.94%)
Jun 01, 2007 41.52 42.14 41.03 41.84 2,012,953 +0.53(+1.28%)
May 31, 2007 42.04 42.04 41.19 41.31 1,650,643 -0.72(-1.71%)
May 30, 2007 42.14 42.29 41.40 42.03 2,787,263 -0.18(-0.42%)
May 29, 2007 42.56 42.64 41.98 42.21 1,664,450 -0.48(-1.11%)
May 25, 2007 42.32 43.05 42.17 42.68 1,346,244 +0.34(+0.80%)
May 24, 2007 43.97 44.11 42.24 42.34 2,153,183 -1.49(-3.40%)
May 23, 2007 43.34 44.02 43.27 43.83 1,913,464 +0.39(+0.91%)
May 22, 2007 44.20 44.31 43.38 43.43 1,808,667 -1.01(-2.28%)
May 21, 2007 44.17 44.51 43.81 44.45 1,064,621 +0.29(+0.65%)
May 18, 2007 43.53 44.34 43.18 44.16 2,242,773 +0.68(+1.57%)
May 17, 2007 43.90 43.90 43.22 43.48 1,196,120 -0.45(-1.02%)
May 16, 2007 43.18 43.95 42.98 43.93 2,225,830 +1.11(+2.60%)
May 15, 2007 42.86 43.22 42.58 42.82 2,633,554 -0.35(-0.81%)
May 14, 2007 43.67 43.81 42.81 43.17 2,066,119 -0.90(-2.04%)
May 11, 2007 43.42 44.14 42.47 44.06 1,758,446 +0.73(+1.68%)
May 10, 2007 42.35 43.60 41.94 43.34 3,071,598 +0.13(+0.31%)
May 09, 2007 43.31 43.54 43.11 43.20 1,565,014 -0.30(-0.70%)
May 08, 2007 43.39 43.60 43.32 43.51 1,888,872 +0.09(+0.21%)
May 07, 2007 44.01 44.01 43.38 43.42 1,965,849 -0.44(-1.00%)
May 04, 2007 44.04 44.56 43.77 43.86 2,119,575 -0.11(-0.24%)
May 03, 2007 43.86 43.96 43.47 43.96 2,104,490 +0.36(+0.82%)
May 02, 2007 42.96 43.81 42.92 43.60 3,341,941 +0.78(+1.82%)
May 01, 2007 41.88 43.44 41.74 42.82 3,209,819 +1.09(+2.62%)
Apr 30, 2007 41.61 42.12 41.18 41.73 2,278,022 +0.22(+0.52%)
Apr 27, 2007 41.86 42.31 41.41 41.52 1,446,698 -0.32(-0.77%)
Apr 26, 2007 41.43 42.22 41.39 41.84 1,512,645 -0.02(-0.04%)
Apr 25, 2007 41.99 42.00 41.62 41.86 1,585,813 -0.15(-0.36%)
Apr 24, 2007 41.84 42.18 41.61 42.01 1,069,117 +0.24(+0.58%)
Apr 23, 2007 41.84 42.11 41.71 41.77 1,338,349 -0.27(-0.64%)
Apr 20, 2007 42.29 42.33 41.69 42.04 2,079,822 +0.22(+0.51%)
Apr 19, 2007 42.01 42.11 41.62 41.82 1,495,031 -0.33(-0.79%)
Apr 18, 2007 42.11 42.48 42.09 42.15 1,523,808 -0.04(-0.11%)
Apr 17, 2007 42.15 42.56 41.94 42.20 1,878,048 +0.13(+0.30%)
Apr 16, 2007 41.83 42.30 41.56 42.07 1,723,356 +0.39(+0.95%)
Apr 13, 2007 41.51 41.80 41.39 41.68 1,512,324 +0.22(+0.52%)
Apr 12, 2007 41.02 41.49 40.74 41.46 1,535,248 +0.23(+0.57%)
Apr 11, 2007 41.13 41.36 40.91 41.23 2,213,431 +0.06(+0.15%)
Apr 10, 2007 40.57 41.39 40.26 41.17 3,328,806 +0.68(+1.68%)
Apr 09, 2007 40.14 40.74 40.14 40.48 2,318,184 +0.39(+0.96%)
Apr 05, 2007 40.22 40.31 39.95 40.10 2,296,412 -0.05(-0.13%)
Apr 04, 2007 39.63 40.24 39.47 40.15 2,274,154 +0.65(+1.66%)
Apr 03, 2007 39.23 39.94 39.23 39.50 3,228,937 +0.45(+1.15%)
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.