Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 45.14 47.22 45.32 46.65 5,179,667 +2.47(+5.58%)
Jun 28, 2007 43.62 44.35 43.56 44.18 3,434,093 +0.57(+1.31%)
Jun 27, 2007 42.39 43.69 41.47 43.61 5,083,083 +0.62(+1.43%)
Jun 26, 2007 43.56 43.64 42.81 43.00 3,243,488 -0.18(-0.42%)
Jun 25, 2007 44.28 44.78 42.66 43.18 4,647,544 -1.10(-2.49%)
Jun 22, 2007 44.75 45.12 44.03 44.28 1,987,405 -0.88(-1.94%)
Jun 21, 2007 44.49 45.28 43.99 45.16 1,543,372 +0.67(+1.50%)
Jun 20, 2007 45.33 45.80 44.41 44.49 1,999,819 -0.94(-2.07%)
Jun 19, 2007 45.58 45.83 45.10 45.43 1,395,600 -0.22(-0.49%)
Jun 18, 2007 45.95 45.96 45.42 45.65 1,525,706 -0.29(-0.63%)
Jun 15, 2007 45.92 46.04 45.48 45.94 2,875,232 +0.65(+1.43%)
Jun 14, 2007 44.65 45.64 44.65 45.29 2,650,590 +0.81(+1.83%)
Jun 13, 2007 43.40 44.49 43.23 44.48 2,509,263 +1.48(+3.44%)
Jun 12, 2007 43.31 43.51 42.70 43.00 1,939,898 -0.57(-1.30%)
Jun 11, 2007 42.88 43.97 42.86 43.56 1,989,792 +0.70(+1.64%)
Jun 08, 2007 41.89 42.96 41.49 42.86 1,678,372 +0.84(+2.00%)
Jun 07, 2007 43.40 43.89 42.02 42.02 2,108,705 -1.68(-3.84%)
Jun 06, 2007 43.85 43.99 43.28 43.70 2,328,308 -0.24(-0.54%)
Jun 05, 2007 46.44 46.44 43.72 43.94 2,080,747 -0.23(-0.51%)
Jun 04, 2007 44.65 44.65 43.64 44.16 1,471,515 +0.21(+0.49%)
Jun 01, 2007 44.11 44.27 43.62 43.95 2,025,105 +0.34(+0.79%)
May 31, 2007 43.71 44.29 43.39 43.61 3,102,500 +0.04(+0.10%)
May 30, 2007 42.67 43.62 42.02 43.56 3,221,131 +0.90(+2.10%)
May 29, 2007 42.73 43.33 42.55 42.67 2,666,813 +0.39(+0.93%)
May 25, 2007 42.35 42.56 42.14 42.27 1,940,478 +0.14(+0.33%)
May 24, 2007 43.01 43.43 42.06 42.14 3,547,870 -0.81(-1.89%)
May 23, 2007 42.96 43.52 42.87 42.95 3,073,376 +0.35(+0.82%)
May 22, 2007 42.41 42.87 42.41 42.60 3,468,469 +0.51(+1.20%)
May 21, 2007 42.14 42.40 41.96 42.09 3,976,720 +0.21(+0.49%)
May 18, 2007 41.84 42.03 41.60 41.89 2,655,259 +0.05(+0.11%)
May 17, 2007 41.87 42.01 41.60 41.84 2,653,772 -0.05(-0.11%)
May 16, 2007 42.54 42.76 41.76 41.89 3,800,539 -0.55(-1.29%)
May 15, 2007 42.79 43.06 42.39 42.44 2,245,517 -0.42(-0.98%)
May 14, 2007 43.74 43.77 42.75 42.86 1,837,723 -0.88(-2.02%)
May 11, 2007 43.52 43.94 43.23 43.74 2,333,533 +0.80(+1.87%)
May 10, 2007 42.84 43.93 42.48 42.94 3,413,782 -0.12(-0.27%)
May 09, 2007 42.58 43.45 42.41 43.05 3,731,213 +0.99(+2.35%)
May 08, 2007 39.90 42.27 39.84 42.06 6,868,663 +0.70(+1.69%)
May 07, 2007 41.47 42.08 41.29 41.37 3,267,354 +0.00(+0.00%)
May 04, 2007 40.62 41.37 40.53 41.37 1,774,811 +0.80(+1.97%)
May 03, 2007 40.72 40.84 40.40 40.57 2,531,450 -0.11(-0.28%)
May 02, 2007 40.21 40.82 40.19 40.68 1,515,735 +0.46(+1.14%)
May 01, 2007 39.97 40.37 39.87 40.22 1,476,290 +0.17(+0.42%)
Apr 30, 2007 41.05 41.05 40.02 40.05 1,905,999 -0.95(-2.32%)
Apr 27, 2007 41.25 41.35 40.63 41.00 1,493,712 -0.29(-0.70%)
Apr 26, 2007 40.97 41.61 40.95 41.29 1,444,300 +0.39(+0.94%)
Apr 25, 2007 40.37 41.09 40.07 40.91 1,560,799 +0.69(+1.71%)
Apr 24, 2007 40.69 40.84 40.04 40.22 1,233,265 -0.30(-0.74%)
Apr 23, 2007 40.26 40.67 40.20 40.52 1,173,345 +0.35(+0.87%)
Apr 20, 2007 40.08 40.34 39.82 40.18 1,662,019 +0.52(+1.31%)
Apr 19, 2007 40.96 40.96 39.48 39.66 909,035 -0.16(-0.39%)
Apr 18, 2007 40.09 40.14 39.69 39.81 1,881,885 -0.34(-0.83%)
Apr 17, 2007 39.44 40.26 39.40 40.15 3,213,031 +0.71(+1.79%)
Apr 16, 2007 39.56 39.73 39.33 39.44 1,830,322 -0.09(-0.23%)
Apr 13, 2007 39.08 39.53 38.98 39.53 2,578,255 +0.39(+0.98%)
Apr 12, 2007 38.81 39.16 38.40 39.15 1,285,308 +0.38(+0.97%)
Apr 11, 2007 38.83 38.93 38.54 38.77 1,768,014 +0.08(+0.22%)
Apr 10, 2007 38.41 39.00 38.36 38.68 1,233,384 +0.26(+0.69%)
Apr 09, 2007 38.38 38.49 38.12 38.42 841,275 +0.00(+0.00%)
Apr 05, 2007 38.39 38.50 38.11 38.42 1,198,888 -0.06(-0.15%)
Apr 04, 2007 38.44 38.56 38.09 38.48 1,159,260 +0.04(+0.10%)
Apr 03, 2007 37.87 38.51 37.61 38.44 2,172,115 +0.72(+1.91%)
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.