Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 39.11 40.35 39.03 40.02 26,730,822 +0.84(+2.15%)
May 30, 2007 38.65 39.24 38.63 39.17 17,825,668 +0.46(+1.19%)
May 29, 2007 38.81 38.81 38.42 38.71 10,747,729 +0.04(+0.11%)
May 25, 2007 38.31 38.68 38.29 38.67 16,183,461 -0.01(-0.04%)
May 24, 2007 39.02 39.12 38.49 38.68 20,372,642 -0.12(-0.31%)
May 23, 2007 38.73 39.07 38.48 38.80 24,087,624 +0.55(+1.45%)
May 22, 2007 38.49 38.62 38.06 38.25 16,103,939 -0.16(-0.41%)
May 21, 2007 39.02 39.09 38.31 38.41 19,243,600 +0.10(+0.26%)
May 18, 2007 37.94 38.63 37.92 38.31 20,904,718 +0.26(+0.67%)
May 17, 2007 38.39 38.60 37.83 38.05 20,032,532 -0.46(-1.20%)
May 16, 2007 38.41 39.25 38.36 38.51 25,277,134 +0.23(+0.59%)
May 15, 2007 37.12 38.29 37.12 38.29 95,968,360 -1.46(-3.67%)
May 14, 2007 39.80 40.38 39.41 39.75 26,812,564 -0.16(-0.41%)
May 11, 2007 38.46 39.92 37.96 39.91 72,543,400 -0.73(-1.80%)
May 10, 2007 44.02 44.46 40.53 40.64 64,820,480 -4.09(-9.14%)
May 09, 2007 44.13 44.81 44.10 44.73 13,518,175 +0.31(+0.70%)
May 08, 2007 45.05 45.08 44.41 44.42 19,833,752 -0.78(-1.73%)
May 07, 2007 45.37 45.61 45.15 45.20 9,184,109 +0.01(+0.03%)
May 04, 2007 45.20 45.23 44.72 45.18 16,125,726 -0.12(-0.27%)
May 03, 2007 46.48 46.54 45.19 45.30 18,575,000 -0.82(-1.78%)
May 02, 2007 46.52 46.83 46.07 46.13 26,835,180 -0.02(-0.05%)
May 01, 2007 45.65 46.23 45.49 46.15 24,451,088 +0.68(+1.50%)
Apr 30, 2007 45.08 45.60 44.91 45.47 27,966,680 +0.62(+1.38%)
Apr 27, 2007 44.50 44.89 44.18 44.85 20,382,592 +0.51(+1.15%)
Apr 26, 2007 43.99 44.47 43.94 44.34 19,657,584 +0.61(+1.40%)
Apr 25, 2007 43.67 44.20 42.99 43.73 22,705,348 +0.33(+0.77%)
Apr 24, 2007 43.99 44.18 42.96 43.40 26,479,358 -0.69(-1.56%)
Apr 23, 2007 44.11 44.66 43.84 44.08 26,810,098 +0.16(+0.35%)
Apr 20, 2007 44.56 44.56 43.64 43.93 20,811,112 -0.25(-0.56%)
Apr 19, 2007 45.03 45.65 44.05 44.18 68,947,736 +1.64(+3.85%)
Apr 18, 2007 42.45 42.85 42.40 42.54 16,033,395 -0.06(-0.15%)
Apr 17, 2007 42.60 42.64 42.29 42.60 17,359,508 +0.32(+0.75%)
Apr 16, 2007 42.41 42.70 42.17 42.28 26,512,628 +0.44(+1.05%)
Apr 13, 2007 41.20 42.26 41.14 41.84 30,063,720 +0.99(+2.41%)
Apr 12, 2007 40.04 40.97 40.04 40.86 24,601,926 +0.92(+2.31%)
Apr 11, 2007 40.39 40.53 39.91 39.94 24,551,384 -0.55(-1.37%)
Apr 10, 2007 40.66 40.88 40.16 40.49 16,862,262 -0.05(-0.12%)
Apr 09, 2007 41.38 41.47 40.51 40.54 15,470,812 -0.81(-1.95%)
Apr 05, 2007 40.36 41.69 40.30 41.35 27,411,366 +1.17(+2.91%)
Apr 04, 2007 39.59 40.41 39.52 40.18 18,095,258 +0.67(+1.70%)
Apr 03, 2007 39.58 39.87 39.41 39.51 14,912,011 +0.13(+0.32%)
Apr 02, 2007 39.83 40.09 39.31 39.38 15,663,306 -0.23(-0.59%)
Mar 30, 2007 39.70 39.77 39.20 39.61 15,164,178 +0.04(+0.09%)
Mar 29, 2007 39.74 39.98 39.08 39.58 23,682,348 +0.08(+0.20%)
Mar 28, 2007 39.78 39.86 39.36 39.50 26,894,718 -0.35(-0.87%)
Mar 27, 2007 40.53 40.70 39.85 39.85 28,227,596 -0.66(-1.63%)
Mar 26, 2007 41.33 41.36 40.43 40.50 22,691,794 -0.62(-1.52%)
Mar 23, 2007 41.26 41.45 40.48 41.13 49,821,468 -1.74(-4.05%)
Mar 22, 2007 42.96 43.17 42.75 42.87 13,594,180 -0.09(-0.21%)
Mar 21, 2007 42.19 42.99 41.99 42.96 18,289,352 +0.83(+1.97%)
Mar 20, 2007 41.85 42.34 41.84 42.13 16,111,624 +0.21(+0.49%)
Mar 19, 2007 42.35 42.35 41.82 41.92 17,429,384 -0.11(-0.27%)
Mar 16, 2007 42.60 42.86 41.97 42.04 20,295,520 -0.50(-1.18%)
Mar 15, 2007 42.92 43.20 42.38 42.54 15,920,561 -0.48(-1.12%)
Mar 14, 2007 42.79 43.02 42.28 43.02 20,118,770 +0.21(+0.50%)
Mar 13, 2007 43.01 43.68 42.54 42.81 30,716,510 -0.21(-0.48%)
Mar 12, 2007 42.39 43.04 41.84 43.01 39,714,940 -0.13(-0.30%)
Mar 09, 2007 44.07 44.18 42.57 43.14 34,812,356 -0.93(-2.11%)
Mar 08, 2007 44.10 44.24 43.69 44.07 15,613,247 +0.11(+0.24%)
Mar 07, 2007 44.01 44.34 43.75 43.96 18,691,740 -0.20(-0.45%)
Mar 06, 2007 44.13 44.42 43.74 44.16 17,624,066 +0.10(+0.23%)
Mar 05, 2007 43.68 44.77 43.31 44.06 24,662,910 +0.29(+0.66%)
Mar 02, 2007 44.03 44.27 43.52 43.77 29,817,262 +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.