Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 42.27 42.60 41.72 41.86 2,108,302 -0.13(-0.30%)
Jun 28, 2007 42.04 42.25 41.88 41.98 1,637,788 -0.06(-0.13%)
Jun 27, 2007 41.93 42.26 41.72 42.04 2,680,703 +0.01(+0.03%)
Jun 26, 2007 42.85 42.89 41.88 42.02 3,143,414 -0.55(-1.30%)
Jun 25, 2007 43.53 43.52 42.38 42.58 3,794,115 -1.34(-3.05%)
Jun 22, 2007 42.23 44.93 41.86 43.92 9,309,047 +1.71(+4.04%)
Jun 21, 2007 41.84 42.41 41.67 42.21 1,277,475 +0.38(+0.91%)
Jun 20, 2007 42.74 42.74 41.84 41.84 2,030,430 -0.79(-1.85%)
Jun 19, 2007 42.58 42.86 42.32 42.62 1,485,830 -0.08(-0.20%)
Jun 18, 2007 43.03 43.07 42.61 42.71 1,433,278 +0.01(+0.02%)
Jun 15, 2007 43.08 43.47 42.54 42.70 2,377,214 +0.01(+0.03%)
Jun 14, 2007 42.88 43.32 42.42 42.68 1,907,240 +0.07(+0.16%)
Jun 13, 2007 41.69 42.61 41.50 42.61 2,719,868 +1.22(+2.95%)
Jun 12, 2007 41.88 42.12 41.35 41.39 2,771,138 -0.49(-1.17%)
Jun 11, 2007 41.64 42.10 41.50 41.88 3,107,810 -0.55(-1.31%)
Jun 08, 2007 41.94 42.51 41.80 42.44 1,619,742 +0.50(+1.19%)
Jun 07, 2007 42.33 42.47 41.92 41.94 2,724,140 -0.71(-1.66%)
Jun 06, 2007 42.96 43.11 42.42 42.65 4,180,215 -0.48(-1.12%)
Jun 05, 2007 43.47 43.63 42.90 43.13 1,598,915 -0.38(-0.87%)
Jun 04, 2007 43.56 43.72 43.26 43.51 1,829,338 -0.18(-0.40%)
Jun 01, 2007 42.90 43.98 42.90 43.69 2,334,418 +0.79(+1.85%)
May 31, 2007 43.41 43.56 42.80 42.90 2,446,428 -0.66(-1.52%)
May 30, 2007 43.39 43.61 43.06 43.56 2,371,895 +0.17(+0.39%)
May 29, 2007 43.79 44.00 43.25 43.39 2,255,021 -0.25(-0.56%)
May 25, 2007 43.96 44.12 43.36 43.63 1,626,680 -0.33(-0.75%)
May 24, 2007 44.79 45.25 43.86 43.96 2,428,427 -0.86(-1.91%)
May 23, 2007 45.18 45.20 44.52 44.82 2,398,576 +0.24(+0.54%)
May 22, 2007 44.12 44.71 43.93 44.58 1,958,581 +0.43(+0.97%)
May 21, 2007 44.09 44.19 43.77 44.15 2,035,500 -0.01(-0.03%)
May 18, 2007 43.81 44.31 43.72 44.17 3,272,872 +0.61(+1.40%)
May 17, 2007 43.77 43.80 43.31 43.56 2,329,362 -0.21(-0.48%)
May 16, 2007 44.26 44.25 43.34 43.77 3,679,327 -0.50(-1.13%)
May 15, 2007 45.40 45.48 44.17 44.26 4,376,598 -1.24(-2.73%)
May 14, 2007 45.61 45.65 45.36 45.51 2,275,036 -0.11(-0.23%)
May 11, 2007 45.07 45.64 44.86 45.61 2,078,994 +0.77(+1.72%)
May 10, 2007 44.92 45.23 44.72 44.84 2,367,102 -0.46(-1.02%)
May 09, 2007 44.59 45.36 44.58 45.30 2,330,644 +0.62(+1.40%)
May 08, 2007 44.39 44.72 44.13 44.68 2,785,095 +0.19(+0.43%)
May 07, 2007 44.58 44.71 44.27 44.49 1,953,951 +0.05(+0.11%)
May 04, 2007 44.85 44.90 44.31 44.44 2,276,355 -0.04(-0.09%)
May 03, 2007 44.87 45.14 44.44 44.48 2,408,128 -0.42(-0.94%)
May 02, 2007 44.58 44.97 44.28 44.90 1,935,438 +0.36(+0.80%)
May 01, 2007 44.46 44.69 44.09 44.55 4,022,266 +0.08(+0.19%)
Apr 30, 2007 45.24 45.45 44.46 44.46 2,025,161 -0.66(-1.46%)
Apr 27, 2007 45.74 45.80 45.12 45.12 1,873,202 -0.76(-1.65%)
Apr 26, 2007 45.58 46.17 45.45 45.88 3,897,787 -0.15(-0.32%)
Apr 25, 2007 45.70 46.28 45.48 46.03 3,337,226 +0.64(+1.41%)
Apr 24, 2007 45.75 45.75 44.86 45.39 2,716,699 -0.37(-0.81%)
Apr 23, 2007 45.66 46.34 45.56 45.76 4,646,021 +0.25(+0.54%)
Apr 20, 2007 44.75 45.54 44.73 45.51 4,188,813 +1.12(+2.53%)
Apr 19, 2007 43.51 45.12 43.29 44.39 6,679,865 +1.38(+3.20%)
Apr 18, 2007 43.25 43.65 43.01 43.01 3,339,299 -0.39(-0.91%)
Apr 17, 2007 43.04 43.53 42.97 43.41 2,321,102 +0.35(+0.82%)
Apr 16, 2007 42.94 43.20 42.63 43.06 2,207,511 +0.12(+0.28%)
Apr 13, 2007 43.25 43.25 42.70 42.94 2,026,585 -0.23(-0.54%)
Apr 12, 2007 43.13 43.39 42.66 43.17 1,733,686 +0.13(+0.29%)
Apr 11, 2007 43.80 43.92 42.78 43.04 5,091,450 -0.88(-2.00%)
Apr 10, 2007 43.54 43.96 43.45 43.92 2,758,320 +0.27(+0.63%)
Apr 09, 2007 43.49 43.82 43.29 43.65 3,468,693 +0.42(+0.97%)
Apr 05, 2007 42.61 43.30 42.50 43.23 3,279,564 +0.66(+1.55%)
Apr 04, 2007 41.97 42.93 41.84 42.57 4,352,314 +0.73(+1.75%)
Apr 03, 2007 41.77 41.99 41.66 41.84 3,567,388 +0.20(+0.49%)
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.