Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 41.76 41.82 41.09 41.44 12,803,123 -0.02(-0.04%)
Jun 28, 2007 41.40 42.00 41.28 41.46 11,018,848 -0.14(-0.34%)
Jun 27, 2007 41.10 41.64 40.94 41.60 16,016,258 +0.30(+0.73%)
Jun 26, 2007 41.80 41.91 41.19 41.30 25,130,052 -0.57(-1.36%)
Jun 25, 2007 41.53 42.11 41.52 41.87 16,603,391 -0.07(-0.18%)
Jun 22, 2007 42.51 42.84 41.94 41.94 25,987,844 -0.98(-2.29%)
Jun 21, 2007 43.16 43.62 42.71 42.93 18,819,354 -0.32(-0.75%)
Jun 20, 2007 43.55 44.00 43.16 43.25 16,044,190 -0.32(-0.74%)
Jun 19, 2007 43.93 43.99 43.34 43.57 15,413,657 -0.36(-0.82%)
Jun 18, 2007 44.07 44.08 43.36 43.93 15,278,104 -0.31(-0.71%)
Jun 15, 2007 43.95 44.45 43.90 44.24 19,217,540 +0.60(+1.37%)
Jun 14, 2007 43.68 43.87 43.58 43.64 17,358,758 +0.06(+0.15%)
Jun 13, 2007 42.95 43.62 42.93 43.58 15,472,227 +0.51(+1.19%)
Jun 12, 2007 42.93 43.27 42.80 43.07 16,250,988 +0.04(+0.09%)
Jun 11, 2007 42.72 43.38 42.62 43.03 10,015,254 +0.03(+0.07%)
Jun 08, 2007 42.17 43.11 42.14 43.00 14,421,510 +0.55(+1.29%)
Jun 07, 2007 42.72 42.94 42.41 42.45 23,530,966 -0.49(-1.13%)
Jun 06, 2007 43.02 43.12 42.54 42.94 13,813,648 -0.24(-0.56%)
Jun 05, 2007 42.62 43.32 42.42 43.18 18,282,936 +0.52(+1.23%)
Jun 04, 2007 42.39 42.75 42.16 42.66 15,426,362 -0.02(-0.05%)
Jun 01, 2007 42.36 42.97 42.35 42.68 16,166,299 +0.37(+0.87%)
May 31, 2007 41.35 42.66 41.27 42.31 25,280,910 +0.89(+2.15%)
May 30, 2007 40.87 41.49 40.85 41.42 16,858,782 +0.49(+1.19%)
May 29, 2007 41.04 41.04 40.62 40.93 10,164,759 +0.05(+0.11%)
May 25, 2007 40.51 40.89 40.49 40.89 15,305,651 -0.02(-0.04%)
May 24, 2007 41.26 41.37 40.70 40.90 19,267,606 -0.13(-0.31%)
May 23, 2007 40.95 41.31 40.69 41.03 22,781,082 +0.58(+1.45%)
May 22, 2007 40.69 40.83 40.24 40.44 15,230,442 -0.16(-0.41%)
May 21, 2007 41.26 41.34 40.50 40.61 18,199,804 +0.10(+0.26%)
May 18, 2007 40.11 40.85 40.10 40.50 19,770,822 +0.27(+0.67%)
May 17, 2007 40.59 40.81 40.00 40.23 18,945,942 -0.49(-1.20%)
May 16, 2007 40.61 41.50 40.56 40.72 23,906,072 +0.24(+0.59%)
May 15, 2007 39.25 40.49 39.25 40.48 90,762,920 -1.54(-3.67%)
May 14, 2007 42.09 42.69 41.67 42.03 25,358,218 -0.17(-0.41%)
May 11, 2007 40.66 42.21 40.14 42.20 68,608,560 -0.77(-1.80%)
May 10, 2007 46.55 47.01 42.86 42.97 61,304,536 -4.32(-9.14%)
May 09, 2007 46.66 47.38 46.63 47.29 12,784,932 +0.33(+0.70%)
May 08, 2007 47.63 47.66 46.96 46.97 18,757,944 -0.82(-1.73%)
May 07, 2007 47.97 48.22 47.74 47.79 8,685,952 +0.02(+0.03%)
May 04, 2007 47.79 47.82 47.28 47.77 15,251,047 -0.13(-0.27%)
May 03, 2007 49.15 49.21 47.78 47.90 17,567,470 -0.87(-1.78%)
May 02, 2007 49.18 49.51 48.71 48.77 25,379,608 -0.02(-0.05%)
May 01, 2007 48.27 48.88 48.10 48.79 23,124,832 +0.72(+1.50%)
Apr 30, 2007 47.66 48.22 47.49 48.07 26,449,732 +0.65(+1.37%)
Apr 27, 2007 47.06 47.47 46.71 47.42 19,277,014 +0.54(+1.15%)
Apr 26, 2007 46.51 47.02 46.46 46.88 18,591,334 +0.65(+1.40%)
Apr 25, 2007 46.18 46.74 45.46 46.24 21,473,784 +0.35(+0.77%)
Apr 24, 2007 46.51 46.72 45.43 45.89 25,043,084 -0.73(-1.56%)
Apr 23, 2007 46.64 47.22 46.36 46.61 25,355,886 +0.16(+0.36%)
Apr 20, 2007 47.12 47.12 46.14 46.45 19,682,292 -0.26(-0.56%)
Apr 19, 2007 47.62 48.27 46.58 46.71 65,207,924 +1.73(+3.85%)
Apr 18, 2007 44.89 45.31 44.83 44.98 15,163,725 -0.07(-0.15%)
Apr 17, 2007 45.05 45.08 44.72 45.05 16,417,906 +0.34(+0.75%)
Apr 16, 2007 44.84 45.14 44.59 44.71 25,074,550 +0.46(+1.05%)
Apr 13, 2007 43.56 44.69 43.49 44.24 28,433,028 +1.04(+2.41%)
Apr 12, 2007 42.34 43.31 42.34 43.20 23,267,488 +0.97(+2.31%)
Apr 11, 2007 42.71 42.85 42.20 42.23 23,219,686 -0.58(-1.37%)
Apr 10, 2007 42.99 43.23 42.47 42.81 15,947,632 -0.05(-0.12%)
Apr 09, 2007 43.76 43.85 42.84 42.87 14,631,656 -0.85(-1.95%)
Apr 05, 2007 42.68 44.08 42.61 43.72 25,924,540 +1.24(+2.91%)
Apr 04, 2007 41.86 42.72 41.79 42.48 17,113,750 +0.71(+1.70%)
Apr 03, 2007 41.85 42.16 41.67 41.77 14,103,166 +0.13(+0.32%)
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.