Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 50.48 50.58 48.72 48.72 11,402,711 -1.46(-2.92%)
May 30, 2007 49.26 50.30 48.99 50.19 4,301,773 +0.72(+1.46%)
May 29, 2007 49.26 49.82 49.09 49.46 3,329,678 -0.13(-0.27%)
May 25, 2007 49.85 49.76 48.80 49.59 2,247,435 +1.00(+2.05%)
May 24, 2007 49.60 49.91 48.35 48.60 3,326,369 -1.14(-2.30%)
May 23, 2007 49.36 50.33 49.23 49.74 4,337,832 +0.95(+1.94%)
May 22, 2007 49.45 49.95 48.72 48.80 3,590,146 -1.05(-2.11%)
May 21, 2007 49.21 50.39 49.11 49.85 4,787,866 +0.75(+1.52%)
May 18, 2007 48.48 49.10 48.30 49.10 3,536,231 +0.67(+1.38%)
May 17, 2007 48.00 48.70 47.61 48.43 4,679,507 +0.36(+0.75%)
May 16, 2007 48.02 48.47 47.13 48.07 3,192,232 +0.03(+0.07%)
May 15, 2007 48.17 48.70 47.94 48.04 2,302,046 -0.13(-0.27%)
May 14, 2007 48.05 48.42 47.65 48.17 1,649,510 +0.06(+0.12%)
May 11, 2007 46.77 48.25 47.23 48.11 2,239,377 +1.34(+2.87%)
May 10, 2007 48.38 48.38 46.65 46.77 2,644,767 -1.31(-2.72%)
May 09, 2007 47.78 48.27 47.41 48.08 2,426,597 +0.25(+0.52%)
May 08, 2007 47.51 47.93 47.03 47.83 2,011,265 +0.26(+0.55%)
May 07, 2007 47.66 47.87 47.24 47.57 1,512,143 -0.30(-0.62%)
May 04, 2007 47.97 48.52 47.50 47.87 2,325,226 -0.04(-0.09%)
May 03, 2007 46.53 48.05 46.21 47.91 2,486,946 +0.96(+2.05%)
May 02, 2007 46.80 47.22 46.60 46.94 2,143,559 +0.24(+0.51%)
May 01, 2007 47.08 47.22 46.14 46.71 3,160,265 +0.02(+0.04%)
Apr 30, 2007 47.12 47.45 46.66 46.69 3,603,918 -0.22(-0.47%)
Apr 27, 2007 46.86 47.27 46.69 46.91 2,202,218 -0.37(-0.78%)
Apr 26, 2007 48.39 48.76 47.23 47.28 3,676,239 -1.29(-2.66%)
Apr 25, 2007 47.65 48.74 46.29 48.57 3,669,068 +1.58(+3.36%)
Apr 24, 2007 47.36 47.65 46.83 46.99 3,374,303 -0.16(-0.33%)
Apr 23, 2007 47.31 47.75 47.07 47.15 2,721,521 -0.21(-0.43%)
Apr 20, 2007 46.77 47.46 46.56 47.36 4,372,640 +1.15(+2.49%)
Apr 19, 2007 46.03 46.45 45.64 46.20 3,073,983 -0.04(-0.09%)
Apr 18, 2007 46.34 46.62 46.05 46.24 5,141,265 -0.59(-1.26%)
Apr 17, 2007 47.83 47.93 46.58 46.84 3,462,525 -0.88(-1.84%)
Apr 16, 2007 47.83 47.91 47.00 47.72 1,958,916 +0.11(+0.22%)
Apr 13, 2007 47.63 47.98 47.22 47.61 2,209,342 +0.21(+0.43%)
Apr 12, 2007 46.85 47.57 46.68 47.40 2,656,475 +1.00(+2.16%)
Apr 11, 2007 46.55 46.81 46.07 46.40 3,889,309 +0.02(+0.04%)
Apr 10, 2007 45.54 46.47 45.31 46.38 3,076,530 +1.07(+2.36%)
Apr 09, 2007 45.49 46.39 45.23 45.32 4,834,426 -1.00(-2.15%)
Apr 05, 2007 46.39 46.58 45.98 46.31 2,144,483 +0.05(+0.11%)
Apr 04, 2007 46.12 46.65 45.74 46.26 2,879,598 -0.05(-0.11%)
Apr 03, 2007 46.34 46.48 45.60 46.31 3,179,204 -0.18(-0.39%)
Apr 02, 2007 45.94 46.67 45.89 46.49 3,180,321 +0.86(+1.88%)
Mar 30, 2007 46.62 46.80 45.64 45.64 4,187,594 -1.18(-2.53%)
Mar 29, 2007 46.95 47.72 46.61 46.82 3,996,277 +0.01(+0.02%)
Mar 28, 2007 47.12 47.37 46.53 46.81 3,746,496 +0.07(+0.14%)
Mar 27, 2007 46.28 46.89 45.98 46.75 4,249,316 +0.35(+0.76%)
Mar 26, 2007 46.29 46.61 45.41 46.39 4,129,952 +0.34(+0.73%)
Mar 23, 2007 46.07 46.36 45.50 46.06 2,245,808 +0.16(+0.34%)
Mar 22, 2007 44.95 46.26 44.76 45.90 5,167,135 +1.42(+3.20%)
Mar 21, 2007 43.60 44.63 43.33 44.48 3,193,232 +0.91(+2.10%)
Mar 20, 2007 43.20 43.56 42.81 43.56 3,108,511 +0.36(+0.84%)
Mar 19, 2007 41.88 43.23 41.58 43.20 5,099,770 +1.69(+4.08%)
Mar 16, 2007 42.90 43.03 41.45 41.51 5,180,283 -1.15(-2.70%)
Mar 15, 2007 42.94 43.26 42.49 42.66 2,245,820 -0.10(-0.23%)
Mar 14, 2007 42.30 42.86 41.38 42.76 4,702,833 +0.64(+1.52%)
Mar 13, 2007 42.96 43.60 42.11 42.11 4,603,048 -0.85(-1.97%)
Mar 12, 2007 42.64 43.27 42.52 42.96 3,064,971 -0.48(-1.10%)
Mar 09, 2007 43.58 43.69 42.89 43.44 2,424,531 +0.21(+0.48%)
Mar 08, 2007 43.27 43.55 42.80 43.23 2,889,819 +0.30(+0.71%)
Mar 07, 2007 42.19 43.85 42.17 42.93 4,278,999 +0.56(+1.32%)
Mar 06, 2007 41.96 42.43 41.63 42.37 3,551,895 +0.81(+1.94%)
Mar 05, 2007 40.72 42.08 40.35 41.56 4,852,223 -0.74(-1.75%)
Mar 02, 2007 43.58 43.84 42.05 42.30 4,754,741 -1.46(-3.33%)
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.