Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 46.88 46.88 45.93 46.06 1,480,386 -0.80(-1.71%)
May 30, 2007 46.99 47.15 46.16 46.86 2,499,768 -0.20(-0.42%)
May 29, 2007 47.46 47.54 46.81 47.06 1,492,769 -0.53(-1.11%)
May 25, 2007 47.19 48.00 47.02 47.59 1,207,385 +0.38(+0.80%)
May 24, 2007 49.03 49.18 47.10 47.21 1,931,091 -1.66(-3.40%)
May 23, 2007 48.32 49.08 48.25 48.87 1,716,098 +0.44(+0.91%)
May 22, 2007 49.28 49.41 48.37 48.43 1,622,111 -1.13(-2.28%)
May 21, 2007 49.25 49.63 48.85 49.56 954,810 +0.32(+0.65%)
May 18, 2007 48.54 49.44 48.15 49.24 2,011,440 +0.76(+1.57%)
May 17, 2007 48.95 48.95 48.19 48.48 1,072,745 -0.50(-1.02%)
May 16, 2007 48.15 49.00 47.92 48.98 1,996,245 +1.24(+2.60%)
May 15, 2007 47.79 48.19 47.48 47.74 2,361,914 -0.39(-0.81%)
May 14, 2007 48.69 48.85 47.73 48.13 1,853,007 -1.00(-2.04%)
May 11, 2007 48.41 49.22 47.35 49.13 1,577,070 +0.81(+1.68%)
May 10, 2007 47.22 48.62 46.76 48.32 2,754,775 +0.15(+0.31%)
May 09, 2007 48.29 48.55 48.07 48.17 1,403,589 -0.34(-0.70%)
May 08, 2007 48.38 48.62 48.30 48.51 1,694,043 +0.10(+0.21%)
May 07, 2007 49.07 49.07 48.37 48.41 1,763,080 -0.49(-1.00%)
May 04, 2007 49.11 49.69 48.80 48.90 1,900,950 -0.12(-0.24%)
May 03, 2007 48.90 49.02 48.47 49.02 1,887,421 +0.40(+0.82%)
May 02, 2007 47.90 48.85 47.86 48.62 2,997,233 +0.87(+1.82%)
May 01, 2007 46.70 48.44 46.54 47.75 2,878,739 +1.22(+2.62%)
Apr 30, 2007 46.40 46.96 45.92 46.53 2,043,053 +0.24(+0.52%)
Apr 27, 2007 46.67 47.18 46.17 46.29 1,297,477 -0.36(-0.77%)
Apr 26, 2007 46.20 47.08 46.15 46.65 1,356,622 -0.02(-0.04%)
Apr 25, 2007 46.82 46.83 46.41 46.67 1,422,243 -0.17(-0.36%)
Apr 24, 2007 46.65 47.04 46.40 46.84 958,842 +0.27(+0.58%)
Apr 23, 2007 46.65 46.95 46.51 46.57 1,200,304 -0.30(-0.64%)
Apr 20, 2007 47.15 47.20 46.49 46.87 1,865,297 +0.24(+0.51%)
Apr 19, 2007 46.84 46.95 46.41 46.63 1,340,825 -0.37(-0.79%)
Apr 18, 2007 46.95 47.37 46.93 47.00 1,366,634 -0.05(-0.11%)
Apr 17, 2007 47.00 47.45 46.76 47.05 1,684,335 +0.14(+0.30%)
Apr 16, 2007 46.64 47.17 46.34 46.91 1,545,599 +0.44(+0.95%)
Apr 13, 2007 46.28 46.61 46.15 46.47 1,356,334 +0.24(+0.52%)
Apr 12, 2007 45.74 46.26 45.42 46.23 1,376,894 +0.26(+0.57%)
Apr 11, 2007 45.86 46.12 45.61 45.97 1,985,125 +0.07(+0.15%)
Apr 10, 2007 45.24 46.15 44.89 45.90 2,985,453 +0.76(+1.68%)
Apr 09, 2007 44.76 45.42 44.76 45.14 2,079,073 +0.43(+0.96%)
Apr 05, 2007 44.85 44.95 44.55 44.71 2,059,547 -0.06(-0.13%)
Apr 04, 2007 44.19 44.87 44.01 44.77 2,039,584 +0.73(+1.66%)
Apr 03, 2007 43.74 44.53 43.74 44.04 2,895,885 +0.50(+1.15%)
Apr 02, 2007 43.30 43.64 43.12 43.54 1,662,084 +0.11(+0.25%)
Mar 30, 2007 43.06 43.56 43.06 43.43 1,585,721 +0.56(+1.31%)
Mar 29, 2007 42.82 43.10 42.45 42.87 1,879,801 +0.10(+0.23%)
Mar 28, 2007 43.04 43.27 42.40 42.77 1,540,755 -0.40(-0.93%)
Mar 27, 2007 43.06 43.40 42.70 43.17 1,143,471 +0.08(+0.19%)
Mar 26, 2007 43.27 43.70 42.62 43.09 1,703,116 -0.27(-0.62%)
Mar 23, 2007 44.35 44.35 43.36 43.36 1,379,442 -0.81(-1.83%)
Mar 22, 2007 44.10 44.28 43.65 44.17 2,025,016 +0.13(+0.30%)
Mar 21, 2007 43.41 44.06 42.52 44.04 2,803,139 +0.70(+1.62%)
Mar 20, 2007 43.20 43.46 42.88 43.34 1,710,344 +0.02(+0.05%)
Mar 19, 2007 43.10 43.32 42.73 43.32 2,045,683 +0.62(+1.45%)
Mar 16, 2007 42.95 43.00 42.35 42.70 1,670,422 -0.27(-0.63%)
Mar 15, 2007 42.47 43.10 42.42 42.97 1,895,683 +0.47(+1.11%)
Mar 14, 2007 42.71 42.78 41.87 42.50 3,592,471 -0.43(-1.00%)
Mar 13, 2007 44.28 44.26 42.90 42.93 2,217,841 -1.35(-3.05%)
Mar 12, 2007 43.71 44.29 43.32 44.28 2,099,864 +0.96(+2.22%)
Mar 09, 2007 43.85 44.31 42.78 43.32 2,973,838 -1.11(-2.50%)
Mar 08, 2007 44.13 44.55 44.05 44.43 4,501,208 +0.49(+1.12%)
Mar 07, 2007 43.05 43.97 42.85 43.94 2,671,544 +0.89(+2.07%)
Mar 06, 2007 42.40 43.09 42.18 43.05 2,006,132 +0.78(+1.85%)
Mar 05, 2007 41.89 42.59 41.53 42.27 3,123,411 +0.45(+1.08%)
Mar 02, 2007 42.03 42.57 41.82 41.82 2,829,765 -0.86(-2.01%)
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.