Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 39.41 39.62 39.05 39.25 5,623,087 -0.07(-0.18%)
Jun 28, 2007 39.27 39.96 39.09 39.32 5,700,582 +0.05(+0.12%)
Jun 27, 2007 38.92 39.31 38.70 39.27 6,878,080 +0.21(+0.54%)
Jun 26, 2007 38.98 39.35 38.83 39.06 9,545,563 +0.23(+0.59%)
Jun 25, 2007 38.93 39.28 38.59 38.83 5,115,901 +0.00(+0.00%)
Jun 22, 2007 39.18 39.23 38.74 38.83 8,942,420 -0.49(-1.24%)
Jun 21, 2007 39.44 39.63 38.79 39.32 7,234,237 -0.12(-0.30%)
Jun 20, 2007 40.42 40.59 39.37 39.44 7,429,288 -0.92(-2.28%)
Jun 19, 2007 40.17 40.64 40.11 40.36 4,664,295 +0.04(+0.10%)
Jun 18, 2007 41.31 41.31 40.24 40.31 6,225,465 -0.74(-1.80%)
Jun 15, 2007 40.89 41.24 40.61 41.05 10,455,695 +0.44(+1.08%)
Jun 14, 2007 40.20 40.77 40.10 40.61 6,286,122 +0.48(+1.20%)
Jun 13, 2007 39.76 40.20 39.59 40.13 7,699,879 +0.63(+1.61%)
Jun 12, 2007 39.75 39.85 39.34 39.50 6,219,298 -0.26(-0.67%)
Jun 11, 2007 39.92 40.03 39.69 39.76 6,563,844 -0.25(-0.63%)
Jun 08, 2007 39.32 40.04 39.19 40.01 5,811,983 +0.68(+1.74%)
Jun 07, 2007 39.99 40.08 39.33 39.33 8,527,995 -0.66(-1.64%)
Jun 06, 2007 40.57 40.51 39.74 39.99 7,888,530 -0.59(-1.44%)
Jun 05, 2007 40.76 40.90 40.42 40.57 7,942,681 -0.31(-0.75%)
Jun 04, 2007 40.80 41.13 40.64 40.88 6,835,191 -0.13(-0.31%)
Jun 01, 2007 40.39 41.04 40.50 41.00 8,330,972 +0.62(+1.54%)
May 31, 2007 40.26 40.59 40.17 40.38 8,776,939 +0.13(+0.31%)
May 30, 2007 39.99 40.30 39.37 40.26 6,688,352 +0.27(+0.66%)
May 29, 2007 39.76 40.15 39.76 39.99 7,440,121 +0.29(+0.74%)
May 25, 2007 39.00 39.92 39.00 39.70 7,068,515 +0.66(+1.68%)
May 24, 2007 39.60 39.60 39.00 39.05 9,597,575 -0.38(-0.97%)
May 23, 2007 39.81 39.78 38.93 39.43 17,232,236 -0.31(-0.77%)
May 22, 2007 40.62 40.71 39.66 39.74 14,035,396 -0.92(-2.26%)
May 21, 2007 40.80 40.92 40.52 40.66 10,920,034 -0.28(-0.68%)
May 18, 2007 40.72 40.97 40.52 40.94 9,964,415 +0.33(+0.82%)
May 17, 2007 40.62 40.82 40.47 40.60 8,975,122 +0.06(+0.14%)
May 16, 2007 40.52 40.55 40.20 40.54 13,423,488 +0.09(+0.22%)
May 15, 2007 40.84 41.40 40.41 40.45 15,117,781 -0.48(-1.18%)
May 14, 2007 40.30 41.00 40.13 40.94 18,250,438 +0.63(+1.57%)
May 11, 2007 40.00 40.59 39.88 40.30 11,365,292 +0.65(+1.64%)
May 10, 2007 39.23 40.05 39.06 39.65 14,309,348 +0.03(+0.09%)
May 09, 2007 38.95 39.65 38.91 39.62 10,081,427 +0.71(+1.83%)
May 08, 2007 38.59 39.02 38.33 38.91 12,341,238 +0.32(+0.83%)
May 07, 2007 39.14 39.26 38.54 38.59 9,855,828 -0.55(-1.41%)
May 04, 2007 39.05 39.33 38.65 39.14 12,278,970 +0.08(+0.21%)
May 03, 2007 38.78 39.07 38.30 39.05 13,375,701 +0.35(+0.90%)
May 02, 2007 38.42 39.14 38.36 38.70 15,379,403 +0.29(+0.76%)
May 01, 2007 38.00 38.45 37.83 38.41 13,022,936 +0.63(+1.66%)
Apr 30, 2007 38.12 38.31 37.73 37.78 14,624,501 -0.50(-1.29%)
Apr 27, 2007 37.26 38.38 37.03 38.28 11,480,916 +0.84(+2.24%)
Apr 26, 2007 37.61 38.38 37.43 37.44 10,254,796 -0.21(-0.56%)
Apr 25, 2007 37.10 37.78 36.90 37.65 13,277,082 +0.76(+2.06%)
Apr 24, 2007 35.91 37.11 35.84 36.89 13,346,878 +1.16(+3.26%)
Apr 23, 2007 35.70 35.91 35.52 35.73 8,388,223 -0.12(-0.33%)
Apr 20, 2007 35.77 36.02 34.94 35.84 19,113,872 +1.63(+4.77%)
Apr 19, 2007 33.62 34.55 33.12 34.21 12,868,379 +0.59(+1.76%)
Apr 18, 2007 33.22 33.79 33.09 33.62 5,318,823 +0.40(+1.20%)
Apr 17, 2007 33.02 33.32 32.78 33.22 4,292,535 +0.18(+0.55%)
Apr 16, 2007 32.38 33.16 32.38 33.04 3,055,000 +0.24(+0.74%)
Apr 13, 2007 33.31 33.31 32.49 32.80 3,575,252 +0.03(+0.09%)
Apr 12, 2007 32.38 32.85 32.13 32.77 4,287,397 +0.42(+1.29%)
Apr 11, 2007 32.74 32.84 32.21 32.35 3,738,620 -0.41(-1.26%)
Apr 10, 2007 32.73 32.93 32.66 32.76 2,416,537 -0.09(-0.28%)
Apr 09, 2007 33.03 33.03 32.76 32.85 2,690,856 -0.10(-0.32%)
Apr 05, 2007 32.95 33.00 32.78 32.96 3,035,727 +0.01(+0.02%)
Apr 04, 2007 32.64 32.99 32.30 32.95 4,488,734 +0.36(+1.09%)
Apr 03, 2007 32.27 32.71 32.25 32.59 4,174,895 +0.41(+1.28%)
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.