Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 42.32 42.40 42.02 42.05 1,801,171 -0.17(-0.41%)
May 30, 2007 41.79 42.31 41.70 42.23 1,067,471 +0.18(+0.43%)
May 29, 2007 42.00 42.17 41.90 42.05 940,326 +0.13(+0.30%)
May 25, 2007 41.97 42.11 41.63 41.92 1,021,599 +0.04(+0.10%)
May 24, 2007 42.28 42.57 41.81 41.88 1,166,086 -0.58(-1.36%)
May 23, 2007 42.50 42.76 42.37 42.46 1,612,699 +0.03(+0.08%)
May 22, 2007 42.30 42.62 42.01 42.42 1,708,094 +0.13(+0.30%)
May 21, 2007 42.34 42.47 42.16 42.30 1,204,167 -0.16(-0.38%)
May 18, 2007 42.62 42.67 42.34 42.46 1,261,686 +0.11(+0.25%)
May 17, 2007 42.30 42.61 42.30 42.35 1,661,780 +0.06(+0.14%)
May 16, 2007 41.71 42.36 41.61 42.29 2,000,008 +0.83(+2.00%)
May 15, 2007 41.35 41.85 41.35 41.46 1,498,187 +0.11(+0.28%)
May 14, 2007 41.80 41.86 41.32 41.35 1,459,641 -0.46(-1.09%)
May 11, 2007 41.72 41.93 41.57 41.80 1,879,126 +0.31(+0.74%)
May 10, 2007 42.45 42.11 41.49 41.49 1,366,714 -0.72(-1.71%)
May 09, 2007 41.88 42.38 41.55 42.22 1,166,070 +0.21(+0.51%)
May 08, 2007 42.37 42.16 41.73 42.00 752,679 -0.05(-0.11%)
May 07, 2007 41.91 42.18 41.83 42.05 829,620 +0.23(+0.54%)
May 04, 2007 41.69 41.99 41.60 41.82 605,967 +0.13(+0.31%)
May 03, 2007 41.73 41.93 41.55 41.69 1,466,364 -0.03(-0.08%)
May 02, 2007 41.47 41.81 41.41 41.73 859,649 +0.22(+0.53%)
May 01, 2007 41.51 41.66 41.11 41.51 1,546,742 +0.07(+0.16%)
Apr 30, 2007 42.01 42.09 41.44 41.44 1,834,935 -0.60(-1.43%)
Apr 27, 2007 42.09 42.20 41.88 42.04 1,351,810 -0.04(-0.10%)
Apr 26, 2007 42.17 42.36 41.96 42.08 1,226,427 -0.19(-0.44%)
Apr 25, 2007 41.93 42.36 41.78 42.27 1,888,615 +0.44(+1.06%)
Apr 24, 2007 42.12 42.17 41.71 41.83 1,429,540 -0.22(-0.53%)
Apr 23, 2007 42.48 42.53 42.05 42.05 1,317,113 -0.43(-1.01%)
Apr 20, 2007 42.53 42.60 42.29 42.48 1,515,816 +0.20(+0.47%)
Apr 19, 2007 41.97 42.37 41.42 42.28 2,674,141 +0.23(+0.54%)
Apr 18, 2007 41.87 42.68 41.73 42.05 2,516,532 +0.17(+0.42%)
Apr 17, 2007 41.23 42.24 40.99 41.87 3,337,093 +1.17(+2.88%)
Apr 16, 2007 40.16 40.85 39.97 40.70 1,682,343 +0.88(+2.20%)
Apr 13, 2007 39.68 39.99 39.34 39.83 1,204,764 +0.04(+0.10%)
Apr 12, 2007 39.70 39.83 39.38 39.79 1,400,479 +0.09(+0.22%)
Apr 11, 2007 40.09 40.12 39.58 39.70 1,374,825 -0.38(-0.95%)
Apr 10, 2007 39.77 40.09 39.70 40.08 696,952 +0.31(+0.77%)
Apr 09, 2007 39.91 40.11 39.75 39.77 1,066,270 -0.13(-0.32%)
Apr 05, 2007 39.54 39.93 39.46 39.90 961,839 +0.24(+0.61%)
Apr 04, 2007 39.63 39.82 39.50 39.66 1,006,659 -0.02(-0.05%)
Apr 03, 2007 39.26 39.79 39.18 39.68 1,415,867 +0.51(+1.30%)
Apr 02, 2007 39.57 39.57 38.94 39.17 1,644,898 -0.40(-1.01%)
Mar 30, 2007 39.87 39.99 39.22 39.57 2,406,312 -0.31(-0.79%)
Mar 29, 2007 39.79 40.29 39.67 39.89 1,130,662 +0.46(+1.15%)
Mar 28, 2007 39.99 39.99 39.39 39.43 2,109,981 -0.64(-1.59%)
Mar 27, 2007 40.23 40.30 39.97 40.07 897,149 -0.39(-0.98%)
Mar 26, 2007 40.39 40.47 39.90 40.46 793,913 -0.10(-0.25%)
Mar 23, 2007 40.57 40.81 40.48 40.56 809,152 -0.01(-0.02%)
Mar 22, 2007 40.82 40.83 40.39 40.57 1,107,056 -0.19(-0.48%)
Mar 21, 2007 40.03 40.90 39.83 40.76 1,875,303 +0.73(+1.82%)
Mar 20, 2007 39.67 40.12 39.60 40.03 881,312 +0.33(+0.83%)
Mar 19, 2007 39.58 39.83 39.42 39.71 994,857 +0.44(+1.11%)
Mar 16, 2007 39.39 39.69 39.14 39.27 1,558,843 -0.04(-0.10%)
Mar 15, 2007 38.88 39.56 38.86 39.31 1,231,202 +0.43(+1.10%)
Mar 14, 2007 39.15 39.16 38.00 38.88 1,932,928 +0.31(+0.80%)
Mar 13, 2007 40.15 39.69 38.57 38.57 2,873,716 -1.58(-3.93%)
Mar 12, 2007 40.05 40.21 39.99 40.15 1,540,317 -0.12(-0.30%)
Mar 09, 2007 40.07 40.32 39.98 40.27 1,830,005 +0.37(+0.92%)
Mar 08, 2007 39.93 40.27 39.83 39.91 1,209,545 +0.21(+0.54%)
Mar 07, 2007 39.94 39.98 39.66 39.69 1,429,014 -0.37(-0.92%)
Mar 06, 2007 39.56 40.15 39.27 40.06 2,577,156 +0.88(+2.24%)
Mar 05, 2007 40.09 41.17 39.16 39.18 2,202,161 -0.91(-2.27%)
Mar 02, 2007 40.09 40.48 39.98 40.09 1,456,803 -0.15(-0.38%)
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.