Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 45.28 45.85 45.16 45.18 5,511,775 +0.19(+0.41%)
May 30, 2007 44.12 44.99 43.95 44.99 4,317,706 +0.50(+1.13%)
May 29, 2007 44.22 44.80 44.10 44.49 4,617,554 +0.36(+0.82%)
May 25, 2007 43.87 44.91 43.84 44.13 3,288,666 -0.25(-0.55%)
May 24, 2007 44.35 44.98 44.10 44.37 7,507,996 +0.10(+0.23%)
May 23, 2007 44.13 45.27 43.98 44.27 8,345,270 +0.42(+0.96%)
May 22, 2007 44.29 44.38 43.64 43.85 5,336,059 -0.44(-1.00%)
May 21, 2007 44.83 45.07 44.14 44.29 5,413,086 -0.71(-1.57%)
May 18, 2007 45.13 45.28 44.48 45.00 7,534,022 +0.52(+1.17%)
May 17, 2007 44.05 44.58 43.78 44.48 6,287,230 +1.32(+3.06%)
May 16, 2007 43.29 43.47 42.83 43.16 3,828,524 +0.20(+0.47%)
May 15, 2007 43.24 43.66 42.87 42.96 5,312,017 -0.28(-0.65%)
May 14, 2007 43.54 44.04 43.12 43.24 5,120,149 -0.31(-0.70%)
May 11, 2007 44.24 44.39 43.20 43.54 5,011,844 -0.64(-1.44%)
May 10, 2007 44.62 45.28 44.17 44.18 7,371,615 +0.07(+0.15%)
May 09, 2007 43.60 44.13 43.48 44.11 7,346,105 +0.40(+0.92%)
May 08, 2007 44.40 44.62 43.66 43.71 5,501,284 -0.99(-2.21%)
May 07, 2007 44.39 44.84 44.19 44.70 4,203,046 +0.33(+0.74%)
May 04, 2007 44.08 44.50 43.59 44.37 5,475,108 +0.47(+1.07%)
May 03, 2007 44.47 44.62 43.59 43.90 7,365,446 -0.44(-0.99%)
May 02, 2007 44.79 44.85 44.24 44.34 6,450,454 -0.43(-0.95%)
May 01, 2007 44.11 44.95 43.64 44.77 8,926,848 +0.36(+0.81%)
Apr 30, 2007 45.82 45.90 44.32 44.41 6,274,874 -1.38(-3.01%)
Apr 27, 2007 46.05 46.30 45.51 45.79 2,543,068 -0.48(-1.04%)
Apr 26, 2007 46.55 46.60 45.91 46.27 2,249,631 -0.35(-0.76%)
Apr 25, 2007 46.38 46.72 46.09 46.62 2,650,136 +0.50(+1.09%)
Apr 24, 2007 46.18 46.26 45.46 46.12 4,480,059 -0.62(-1.32%)
Apr 23, 2007 47.26 47.31 46.69 46.74 2,311,153 -0.58(-1.23%)
Apr 20, 2007 47.52 47.71 46.92 47.32 5,190,813 +0.19(+0.39%)
Apr 19, 2007 47.40 47.40 46.65 47.13 2,909,152 +0.16(+0.34%)
Apr 18, 2007 46.74 47.20 46.61 46.97 3,413,792 +0.22(+0.46%)
Apr 17, 2007 46.23 46.78 45.98 46.75 3,597,943 +0.71(+1.54%)
Apr 16, 2007 46.36 46.36 45.73 46.05 4,662,820 -0.28(-0.61%)
Apr 13, 2007 46.78 46.96 46.05 46.33 3,955,903 -0.44(-0.95%)
Apr 12, 2007 46.01 47.26 45.45 46.77 5,418,912 +0.47(+1.01%)
Apr 11, 2007 46.66 46.83 45.94 46.30 4,651,930 -0.33(-0.71%)
Apr 10, 2007 47.02 47.10 46.50 46.63 4,552,858 -0.43(-0.92%)
Apr 09, 2007 46.85 47.23 46.48 47.07 4,154,473 +0.05(+0.11%)
Apr 05, 2007 46.66 47.09 46.63 47.01 2,664,581 +0.24(+0.51%)
Apr 04, 2007 46.81 46.86 46.54 46.77 3,457,893 -0.01(-0.03%)
Apr 03, 2007 46.65 47.12 46.63 46.78 6,034,474 +0.31(+0.66%)
Apr 02, 2007 45.88 46.55 45.61 46.48 4,421,858 +0.53(+1.15%)
Mar 30, 2007 45.71 46.18 45.67 45.95 5,154,161 +0.23(+0.51%)
Mar 29, 2007 45.67 45.83 45.09 45.72 6,074,988 +0.28(+0.62%)
Mar 28, 2007 45.04 45.70 44.76 45.43 7,807,894 -0.17(-0.37%)
Mar 27, 2007 45.26 45.69 44.76 45.60 7,065,339 +0.05(+0.11%)
Mar 26, 2007 44.80 45.61 44.52 45.55 5,383,161 +0.31(+0.69%)
Mar 23, 2007 44.98 45.46 44.31 45.24 6,510,142 +0.74(+1.66%)
Mar 22, 2007 43.92 44.83 43.92 44.50 4,425,736 +0.08(+0.19%)
Mar 21, 2007 44.18 44.73 43.94 44.42 4,596,774 +0.19(+0.43%)
Mar 20, 2007 43.69 44.37 43.39 44.23 4,372,217 +0.46(+1.06%)
Mar 19, 2007 43.57 43.84 43.41 43.77 3,399,772 +0.61(+1.40%)
Mar 16, 2007 43.66 43.72 43.08 43.16 4,929,915 -0.49(-1.11%)
Mar 15, 2007 43.24 43.78 42.64 43.65 4,897,095 +1.21(+2.86%)
Mar 14, 2007 43.05 43.15 41.75 42.43 6,767,233 -0.47(-1.09%)
Mar 13, 2007 43.78 43.66 42.57 42.90 5,410,085 -0.88(-2.01%)
Mar 12, 2007 43.83 44.22 43.57 43.78 3,864,037 +0.11(+0.25%)
Mar 09, 2007 43.90 44.02 43.34 43.68 3,108,936 +0.04(+0.08%)
Mar 08, 2007 42.94 44.05 42.88 43.64 6,500,639 +1.06(+2.48%)
Mar 07, 2007 42.43 42.75 42.12 42.58 4,386,722 +0.17(+0.40%)
Mar 06, 2007 42.39 42.98 42.00 42.42 6,690,206 +0.32(+0.76%)
Mar 05, 2007 42.29 42.88 42.10 42.10 4,776,364 -0.64(-1.50%)
Mar 02, 2007 41.93 43.15 41.43 42.74 13,665,347 +2.24(+5.52%)
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.