Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 44.80 46.00 44.70 46.00 348,854 +1.14(+2.54%)
Jun 28, 2007 44.75 44.99 44.75 44.86 1,005,886 +0.01(+0.02%)
Jun 27, 2007 45.00 45.00 44.66 44.85 336,311 -0.15(-0.33%)
Jun 26, 2007 45.05 45.10 44.99 45.00 723,604 -0.12(-0.27%)
Jun 25, 2007 45.02 45.34 45.02 45.12 416,136 -0.02(-0.04%)
Jun 22, 2007 45.01 45.15 45.00 45.14 159,484 +0.13(+0.29%)
Jun 21, 2007 45.15 45.15 44.81 45.01 167,144 -0.34(-0.75%)
Jun 20, 2007 45.40 45.40 45.15 45.35 125,768 +0.00(+0.00%)
Jun 19, 2007 45.08 45.35 45.08 45.35 388,967 +0.20(+0.44%)
Jun 18, 2007 45.11 45.18 45.06 45.15 1,254,790 +0.04(+0.09%)
Jun 15, 2007 45.05 45.40 45.05 45.11 684,320 +0.06(+0.13%)
Jun 14, 2007 45.00 45.20 44.76 45.05 1,219,666 +0.00(+0.00%)
Jun 13, 2007 45.28 45.36 45.00 45.05 1,209,193 -0.20(-0.44%)
Jun 12, 2007 45.55 45.67 45.25 45.25 292,140 -0.33(-0.72%)
Jun 11, 2007 45.40 45.70 45.40 45.58 283,715 +0.18(+0.40%)
Jun 08, 2007 45.25 45.45 45.20 45.40 332,108 +0.14(+0.31%)
Jun 07, 2007 45.45 45.60 45.25 45.26 437,131 -0.32(-0.70%)
Jun 06, 2007 45.20 45.59 45.20 45.58 589,337 +0.03(+0.07%)
Jun 05, 2007 46.04 46.25 44.55 45.55 729,230 -0.77(-1.66%)
Jun 04, 2007 40.00 47.39 40.00 46.32 1,853,389 +6.36(+15.92%)
Jun 01, 2007 39.90 40.29 39.65 39.96 103,509 +0.32(+0.81%)
May 31, 2007 39.25 39.94 39.25 39.64 136,316 +0.49(+1.25%)
May 30, 2007 39.05 39.18 38.95 39.15 174,929 +0.15(+0.38%)
May 29, 2007 38.79 39.16 38.50 39.00 221,670 +0.62(+1.62%)
May 25, 2007 38.44 38.60 37.76 38.38 199,717 -0.19(-0.49%)
May 24, 2007 40.00 40.00 38.22 38.57 147,721 -1.43(-3.57%)
May 23, 2007 40.50 40.50 39.75 40.00 88,733 -0.35(-0.87%)
May 22, 2007 40.84 40.84 40.20 40.35 86,530 -0.16(-0.39%)
May 21, 2007 40.88 40.88 40.50 40.51 52,983 +0.00(+0.00%)
May 18, 2007 40.88 40.88 40.50 40.51 52,983 -0.32(-0.78%)
May 17, 2007 40.80 40.90 40.52 40.83 76,153 +0.03(+0.07%)
May 16, 2007 40.55 40.90 40.55 40.80 40,181 +0.12(+0.29%)
May 15, 2007 40.50 40.85 40.14 40.68 92,134 +0.38(+0.94%)
May 14, 2007 41.00 41.00 40.30 40.30 58,716 -0.52(-1.27%)
May 11, 2007 40.64 41.08 40.64 40.82 91,410 +0.18(+0.44%)
May 10, 2007 40.58 41.10 40.26 40.64 101,438 +0.25(+0.62%)
May 09, 2007 40.70 40.90 40.39 40.39 60,422 -0.07(-0.17%)
May 08, 2007 41.20 41.20 40.46 40.46 106,042 -0.79(-1.92%)
May 07, 2007 40.25 41.25 40.13 41.25 137,499 +1.25(+3.12%)
May 04, 2007 40.29 40.29 39.77 40.00 64,591 +0.14(+0.35%)
May 03, 2007 40.00 40.20 39.85 39.86 92,506 -0.22(-0.55%)
May 02, 2007 40.63 40.63 39.76 40.08 87,324 -0.21(-0.52%)
May 01, 2007 40.10 40.33 39.95 40.29 162,532 +0.19(+0.47%)
Apr 30, 2007 40.45 40.45 40.00 40.10 73,595 +0.10(+0.25%)
Apr 27, 2007 40.20 40.33 40.00 40.00 115,911 -0.23(-0.57%)
Apr 26, 2007 40.88 40.88 40.20 40.23 101,894 -0.48(-1.18%)
Apr 25, 2007 40.98 40.98 40.46 40.71 62,058 -0.24(-0.59%)
Apr 24, 2007 41.19 41.19 40.42 40.95 93,716 -0.24(-0.58%)
Apr 23, 2007 40.59 41.20 40.59 41.19 168,581 +0.51(+1.25%)
Apr 20, 2007 40.40 40.68 40.22 40.68 42,186 +0.43(+1.07%)
Apr 19, 2007 40.35 40.49 40.25 40.25 45,825 -0.10(-0.25%)
Apr 18, 2007 40.14 40.55 40.11 40.35 195,747 +0.21(+0.52%)
Apr 17, 2007 39.75 40.27 39.58 40.14 162,858 +0.34(+0.85%)
Apr 16, 2007 39.74 39.90 39.51 39.80 420,021 +0.15(+0.38%)
Apr 13, 2007 39.75 39.85 39.58 39.65 44,034 +0.12(+0.30%)
Apr 12, 2007 39.80 39.87 39.53 39.53 152,352 -0.17(-0.43%)
Apr 11, 2007 39.98 40.22 39.70 39.70 193,040 -0.15(-0.38%)
Apr 10, 2007 40.03 40.49 39.75 39.85 126,110 -0.18(-0.45%)
Apr 09, 2007 40.25 40.44 40.03 40.03 84,855 -0.03(-0.07%)
Apr 05, 2007 39.75 40.25 39.38 40.06 127,144 +0.21(+0.53%)
Apr 04, 2007 39.66 39.90 39.26 39.85 178,375 +0.45(+1.14%)
Apr 03, 2007 39.33 39.80 39.07 39.40 109,928 +0.07(+0.18%)
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.