Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 39.36 40.61 39.28 40.28 26,557,638 +0.85(+2.15%)
May 30, 2007 38.91 39.49 38.89 39.43 17,710,178 +0.46(+1.19%)
May 29, 2007 39.06 39.06 38.67 38.96 10,678,096 +0.04(+0.11%)
May 25, 2007 38.56 38.93 38.54 38.92 16,078,612 -0.01(-0.04%)
May 24, 2007 39.28 39.38 38.74 38.94 20,240,652 -0.12(-0.31%)
May 23, 2007 38.98 39.32 38.74 39.06 23,931,566 +0.56(+1.45%)
May 22, 2007 38.74 38.87 38.31 38.50 15,999,604 -0.16(-0.41%)
May 21, 2007 39.28 39.35 38.56 38.66 19,118,924 +0.10(+0.26%)
May 18, 2007 38.19 38.89 38.17 38.56 20,769,280 +0.26(+0.67%)
May 17, 2007 38.64 38.85 38.08 38.30 19,902,744 -0.46(-1.20%)
May 16, 2007 38.66 39.51 38.61 38.76 25,113,368 +0.23(+0.59%)
May 15, 2007 37.36 38.54 37.36 38.54 95,346,600 -1.47(-3.67%)
May 14, 2007 40.06 40.64 39.66 40.01 26,638,850 -0.16(-0.41%)
May 11, 2007 38.71 40.18 38.21 40.17 72,073,408 -0.73(-1.80%)
May 10, 2007 44.31 44.75 40.80 40.90 64,400,520 -4.12(-9.14%)
May 09, 2007 44.41 45.11 44.39 45.02 13,430,593 +0.31(+0.70%)
May 08, 2007 45.34 45.37 44.70 44.71 19,705,252 -0.78(-1.73%)
May 07, 2007 45.66 45.91 45.45 45.49 9,124,607 +0.01(+0.03%)
May 04, 2007 45.49 45.52 45.01 45.48 16,021,250 -0.12(-0.27%)
May 03, 2007 46.78 46.84 45.49 45.60 18,454,656 -0.83(-1.78%)
May 02, 2007 46.82 47.13 46.37 46.43 26,661,320 -0.02(-0.05%)
May 01, 2007 45.95 46.53 45.78 46.45 24,292,674 +0.69(+1.50%)
Apr 30, 2007 45.37 45.90 45.21 45.76 27,785,488 +0.62(+1.37%)
Apr 27, 2007 44.79 45.19 44.46 45.14 20,250,536 +0.51(+1.15%)
Apr 26, 2007 44.27 44.76 44.23 44.63 19,530,228 +0.61(+1.40%)
Apr 25, 2007 43.96 44.49 43.27 44.02 22,558,246 +0.34(+0.77%)
Apr 24, 2007 44.27 44.47 43.24 43.68 26,307,802 -0.69(-1.56%)
Apr 23, 2007 44.40 44.95 44.13 44.37 26,636,400 +0.16(+0.36%)
Apr 20, 2007 44.85 44.85 43.92 44.22 20,676,280 -0.25(-0.56%)
Apr 19, 2007 45.33 45.95 44.34 44.46 68,501,032 +1.65(+3.85%)
Apr 18, 2007 42.73 43.13 42.67 42.82 15,929,518 -0.06(-0.15%)
Apr 17, 2007 42.88 42.92 42.57 42.88 17,247,038 +0.32(+0.75%)
Apr 16, 2007 42.69 42.97 42.45 42.56 26,340,856 +0.44(+1.05%)
Apr 13, 2007 41.47 42.54 41.40 42.12 29,868,942 +0.99(+2.41%)
Apr 12, 2007 40.31 41.23 40.31 41.13 24,442,534 +0.93(+2.31%)
Apr 11, 2007 40.65 40.79 40.17 40.20 24,392,320 -0.56(-1.37%)
Apr 10, 2007 40.93 41.15 40.43 40.75 16,753,014 -0.05(-0.12%)
Apr 09, 2007 41.65 41.74 40.78 40.80 15,370,579 -0.81(-1.95%)
Apr 05, 2007 40.63 41.96 40.56 41.62 27,233,774 +1.18(+2.91%)
Apr 04, 2007 39.85 40.67 39.78 40.44 17,978,022 +0.68(+1.70%)
Apr 03, 2007 39.83 40.13 39.66 39.76 14,815,399 +0.13(+0.32%)
Apr 02, 2007 40.09 40.35 39.56 39.63 15,561,826 -0.24(-0.59%)
Mar 30, 2007 39.96 40.03 39.46 39.87 15,065,932 +0.04(+0.09%)
Mar 29, 2007 40.00 40.24 39.33 39.83 23,528,914 +0.08(+0.20%)
Mar 28, 2007 40.04 40.12 39.61 39.76 26,720,472 -0.35(-0.87%)
Mar 27, 2007 40.80 40.96 40.11 40.11 28,044,716 -0.66(-1.63%)
Mar 26, 2007 41.60 41.63 40.70 40.77 22,544,778 -0.63(-1.52%)
Mar 23, 2007 41.53 41.73 40.75 41.40 49,498,684 -1.75(-4.05%)
Mar 22, 2007 43.24 43.45 43.03 43.14 13,506,106 -0.09(-0.21%)
Mar 21, 2007 42.47 43.27 42.26 43.24 18,170,858 +0.83(+1.97%)
Mar 20, 2007 42.12 42.62 42.12 42.40 16,007,240 +0.21(+0.49%)
Mar 19, 2007 42.63 42.63 42.10 42.20 17,316,464 -0.11(-0.27%)
Mar 16, 2007 42.88 43.14 42.25 42.31 20,164,028 -0.51(-1.18%)
Mar 15, 2007 43.20 43.48 42.66 42.82 15,817,414 -0.49(-1.12%)
Mar 14, 2007 43.07 43.30 42.55 43.30 19,988,424 +0.21(+0.50%)
Mar 13, 2007 43.29 43.97 42.82 43.09 30,517,502 -0.21(-0.48%)
Mar 12, 2007 42.67 43.32 42.12 43.29 39,457,632 -0.13(-0.30%)
Mar 09, 2007 44.36 44.46 42.85 43.42 34,586,816 -0.93(-2.11%)
Mar 08, 2007 44.39 44.53 43.97 44.36 15,512,092 +0.11(+0.24%)
Mar 07, 2007 44.29 44.63 44.04 44.25 18,570,640 -0.20(-0.45%)
Mar 06, 2007 44.41 44.71 44.02 44.45 17,509,882 +0.10(+0.23%)
Mar 05, 2007 43.97 45.06 43.59 44.35 24,503,124 +0.29(+0.66%)
Mar 02, 2007 44.31 44.56 43.81 44.06 29,624,082 +0.04(+0.08%)
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.