Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 39.12 40.36 39.04 40.03 26,723,580 +0.84(+2.15%)
May 30, 2007 38.67 39.25 38.64 39.18 17,820,838 +0.46(+1.19%)
May 29, 2007 38.82 38.82 38.43 38.72 10,744,817 +0.04(+0.11%)
May 25, 2007 38.32 38.69 38.30 38.68 16,179,077 -0.01(-0.04%)
May 24, 2007 39.03 39.13 38.50 38.69 20,367,124 -0.12(-0.31%)
May 23, 2007 38.74 39.08 38.49 38.81 24,081,098 +0.55(+1.45%)
May 22, 2007 38.50 38.63 38.07 38.26 16,099,576 -0.16(-0.41%)
May 21, 2007 39.03 39.10 38.32 38.42 19,238,386 +0.10(+0.26%)
May 18, 2007 37.95 38.64 37.93 38.32 20,899,056 +0.26(+0.67%)
May 17, 2007 38.40 38.61 37.84 38.06 20,027,104 -0.46(-1.20%)
May 16, 2007 38.42 39.26 38.37 38.52 25,270,286 +0.23(+0.59%)
May 15, 2007 37.13 38.30 37.13 38.30 95,942,360 -1.46(-3.67%)
May 14, 2007 39.81 40.39 39.42 39.76 26,805,300 -0.16(-0.41%)
May 11, 2007 38.47 39.93 37.97 39.92 72,523,744 -0.73(-1.80%)
May 10, 2007 44.03 44.47 40.54 40.65 64,802,916 -4.09(-9.14%)
May 09, 2007 44.14 44.83 44.11 44.74 13,514,512 +0.31(+0.70%)
May 08, 2007 45.06 45.09 44.42 44.43 19,828,378 -0.78(-1.73%)
May 07, 2007 45.38 45.62 45.17 45.21 9,181,621 +0.01(+0.03%)
May 04, 2007 45.21 45.24 44.73 45.20 16,121,357 -0.12(-0.27%)
May 03, 2007 46.49 46.55 45.20 45.32 18,569,968 -0.82(-1.78%)
May 02, 2007 46.53 46.84 46.08 46.14 26,827,910 -0.02(-0.05%)
May 01, 2007 45.66 46.24 45.50 46.16 24,444,464 +0.68(+1.50%)
Apr 30, 2007 45.09 45.61 44.93 45.48 27,959,102 +0.62(+1.38%)
Apr 27, 2007 44.51 44.90 44.19 44.86 20,377,068 +0.51(+1.15%)
Apr 26, 2007 44.00 44.48 43.95 44.35 19,652,260 +0.61(+1.40%)
Apr 25, 2007 43.69 44.22 43.00 43.74 22,699,198 +0.33(+0.77%)
Apr 24, 2007 44.00 44.20 42.98 43.41 26,472,184 -0.69(-1.56%)
Apr 23, 2007 44.12 44.67 43.86 44.10 26,802,834 +0.16(+0.36%)
Apr 20, 2007 44.57 44.57 43.65 43.94 20,805,474 -0.25(-0.56%)
Apr 19, 2007 45.05 45.66 44.06 44.19 68,929,056 +1.64(+3.85%)
Apr 18, 2007 42.47 42.86 42.41 42.55 16,029,052 -0.06(-0.15%)
Apr 17, 2007 42.61 42.65 42.30 42.61 17,354,804 +0.32(+0.75%)
Apr 16, 2007 42.42 42.71 42.18 42.30 26,505,444 +0.44(+1.05%)
Apr 13, 2007 41.21 42.27 41.15 41.86 30,055,574 +0.99(+2.41%)
Apr 12, 2007 40.05 40.98 40.05 40.87 24,595,260 +0.92(+2.31%)
Apr 11, 2007 40.40 40.54 39.92 39.95 24,544,732 -0.55(-1.37%)
Apr 10, 2007 40.67 40.89 40.18 40.50 16,857,692 -0.05(-0.12%)
Apr 09, 2007 41.40 41.48 40.52 40.55 15,466,620 -0.81(-1.95%)
Apr 05, 2007 40.37 41.70 40.31 41.36 27,403,940 +1.17(+2.91%)
Apr 04, 2007 39.60 40.42 39.53 40.19 18,090,356 +0.67(+1.70%)
Apr 03, 2007 39.59 39.88 39.42 39.52 14,907,971 +0.13(+0.32%)
Apr 02, 2007 39.84 40.10 39.32 39.39 15,659,062 -0.23(-0.59%)
Mar 30, 2007 39.71 39.79 39.21 39.62 15,160,069 +0.04(+0.09%)
Mar 29, 2007 39.75 39.99 39.09 39.59 23,675,932 +0.08(+0.20%)
Mar 28, 2007 39.79 39.87 39.37 39.51 26,887,432 -0.35(-0.87%)
Mar 27, 2007 40.54 40.71 39.86 39.86 28,219,950 -0.66(-1.63%)
Mar 26, 2007 41.35 41.37 40.44 40.52 22,685,646 -0.62(-1.52%)
Mar 23, 2007 41.27 41.47 40.49 41.14 49,807,968 -1.74(-4.05%)
Mar 22, 2007 42.97 43.18 42.76 42.88 13,590,497 -0.09(-0.21%)
Mar 21, 2007 42.20 43.00 42.00 42.97 18,284,396 +0.83(+1.97%)
Mar 20, 2007 41.86 42.35 41.86 42.14 16,107,259 +0.21(+0.49%)
Mar 19, 2007 42.37 42.37 41.83 41.93 17,424,662 -0.11(-0.27%)
Mar 16, 2007 42.61 42.87 41.98 42.05 20,290,022 -0.50(-1.18%)
Mar 15, 2007 42.93 43.21 42.39 42.55 15,916,247 -0.48(-1.12%)
Mar 14, 2007 42.80 43.03 42.29 43.03 20,113,320 +0.21(+0.50%)
Mar 13, 2007 43.03 43.69 42.55 42.82 30,708,188 -0.21(-0.48%)
Mar 12, 2007 42.40 43.05 41.86 43.03 39,704,180 -0.13(-0.30%)
Mar 09, 2007 44.08 44.19 42.58 43.15 34,802,928 -0.93(-2.11%)
Mar 08, 2007 44.11 44.25 43.70 44.08 15,609,017 +0.11(+0.24%)
Mar 07, 2007 44.02 44.35 43.76 43.98 18,686,676 -0.20(-0.45%)
Mar 06, 2007 44.14 44.43 43.75 44.17 17,619,290 +0.10(+0.23%)
Mar 05, 2007 43.69 44.78 43.32 44.08 24,656,228 +0.29(+0.66%)
Mar 02, 2007 44.04 44.28 43.54 43.78 29,809,184 +0.04(+0.08%)
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.