Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 43.40 43.76 43.31 43.54 8,140,916 +0.14(+0.31%)
May 30, 2007 43.12 43.45 42.45 43.40 6,203,679 +0.29(+0.66%)
May 29, 2007 42.87 43.28 42.86 43.12 6,900,972 +0.32(+0.74%)
May 25, 2007 42.05 43.04 42.05 42.80 6,556,294 +0.71(+1.68%)
May 24, 2007 42.69 42.69 42.05 42.10 8,902,085 -0.41(-0.97%)
May 23, 2007 42.92 42.89 41.97 42.51 15,983,500 -0.33(-0.77%)
May 22, 2007 43.79 43.89 42.76 42.84 13,018,318 -0.99(-2.26%)
May 21, 2007 43.98 44.12 43.68 43.83 10,128,711 -0.30(-0.68%)
May 18, 2007 43.90 44.17 43.69 44.13 9,242,341 +0.36(+0.82%)
May 17, 2007 43.79 44.01 43.64 43.77 8,324,737 +0.06(+0.14%)
May 16, 2007 43.69 43.72 43.34 43.71 12,450,753 +0.10(+0.22%)
May 15, 2007 44.03 44.64 43.57 43.61 14,022,269 -0.52(-1.18%)
May 14, 2007 43.45 44.21 43.27 44.13 16,927,916 +0.68(+1.57%)
May 11, 2007 43.13 43.76 42.99 43.45 10,541,704 +0.70(+1.64%)
May 10, 2007 42.30 43.18 42.11 42.75 13,272,419 +0.04(+0.09%)
May 09, 2007 41.99 42.74 41.95 42.71 9,350,875 +0.77(+1.83%)
May 08, 2007 41.60 42.07 41.33 41.95 11,446,928 +0.35(+0.83%)
May 07, 2007 42.19 42.33 41.55 41.60 9,141,624 -0.59(-1.41%)
May 04, 2007 42.10 42.40 41.67 42.19 11,389,172 +0.09(+0.21%)
May 03, 2007 41.81 42.13 41.29 42.10 12,406,428 +0.38(+0.90%)
May 02, 2007 41.42 42.20 41.36 41.73 14,264,932 +0.32(+0.76%)
May 01, 2007 40.97 41.45 40.79 41.41 12,079,226 +0.68(+1.66%)
Apr 30, 2007 41.10 41.31 40.67 40.73 13,564,734 -0.53(-1.29%)
Apr 27, 2007 40.17 41.38 39.92 41.27 10,648,950 +0.90(+2.24%)
Apr 26, 2007 40.55 41.38 40.36 40.37 9,511,681 -0.23(-0.56%)
Apr 25, 2007 40.00 40.73 39.78 40.59 12,314,956 +0.82(+2.06%)
Apr 24, 2007 38.71 40.01 38.64 39.77 12,379,694 +1.26(+3.26%)
Apr 23, 2007 38.49 38.72 38.30 38.52 7,780,369 -0.13(-0.33%)
Apr 20, 2007 38.57 38.83 37.67 38.64 17,728,782 +1.76(+4.77%)
Apr 19, 2007 36.25 37.25 35.71 36.89 11,935,869 +0.64(+1.76%)
Apr 18, 2007 35.82 36.43 35.67 36.25 4,933,393 +0.43(+1.20%)
Apr 17, 2007 35.60 35.92 35.34 35.82 3,981,475 +0.20(+0.55%)
Apr 16, 2007 34.91 35.75 34.91 35.62 2,833,619 +0.26(+0.74%)
Apr 13, 2007 35.91 35.91 35.03 35.36 3,316,171 +0.03(+0.08%)
Apr 12, 2007 34.91 35.42 34.64 35.33 3,976,710 +0.45(+1.29%)
Apr 11, 2007 35.30 35.40 34.73 34.88 3,467,700 -0.44(-1.26%)
Apr 10, 2007 35.29 35.50 35.22 35.32 2,241,422 -0.10(-0.28%)
Apr 09, 2007 35.61 35.61 35.31 35.42 2,495,863 -0.11(-0.32%)
Apr 05, 2007 35.52 35.58 35.34 35.53 2,815,743 +0.01(+0.02%)
Apr 04, 2007 35.19 35.56 34.83 35.52 4,163,457 +0.38(+1.09%)
Apr 03, 2007 34.79 35.27 34.77 35.14 3,872,361 +0.44(+1.28%)
Apr 02, 2007 34.27 34.75 34.27 34.70 3,588,110 +0.07(+0.20%)
Mar 30, 2007 34.77 35.04 34.46 34.63 5,077,429 +0.09(+0.26%)
Mar 29, 2007 34.95 34.95 34.28 34.54 7,548,221 -0.07(-0.20%)
Mar 28, 2007 35.04 35.08 34.27 34.61 5,822,241 -0.53(-1.50%)
Mar 27, 2007 35.47 35.57 34.98 35.13 4,119,338 -0.46(-1.29%)
Mar 26, 2007 35.81 36.00 35.18 35.59 4,465,952 -0.28(-0.78%)
Mar 23, 2007 35.13 36.00 35.13 35.87 3,692,820 +0.10(+0.27%)
Mar 22, 2007 35.94 35.94 35.45 35.77 4,431,238 -0.09(-0.25%)
Mar 21, 2007 35.37 35.89 35.25 35.86 4,653,909 +0.42(+1.19%)
Mar 20, 2007 35.48 35.48 35.18 35.44 4,932,738 -0.05(-0.15%)
Mar 19, 2007 35.55 35.77 35.41 35.49 3,570,155 +0.20(+0.58%)
Mar 16, 2007 35.32 35.48 35.11 35.29 9,261,494 -0.03(-0.08%)
Mar 15, 2007 35.16 35.35 35.04 35.32 4,698,846 +0.06(+0.17%)
Mar 14, 2007 35.31 35.41 34.60 35.26 6,873,499 +0.02(+0.04%)
Mar 13, 2007 35.80 35.92 35.25 35.25 6,404,785 -0.55(-1.53%)
Mar 12, 2007 35.62 35.83 35.50 35.80 5,753,985 +0.29(+0.80%)
Mar 09, 2007 35.71 35.97 35.44 35.51 5,429,051 -0.06(-0.17%)
Mar 08, 2007 35.15 35.64 35.13 35.57 5,204,004 +0.54(+1.55%)
Mar 07, 2007 34.84 35.33 34.62 35.03 4,783,438 +0.19(+0.54%)
Mar 06, 2007 34.55 34.90 34.42 34.84 5,625,900 +0.35(+1.02%)
Mar 05, 2007 34.19 34.96 34.13 34.49 7,535,471 -0.03(-0.09%)
Mar 02, 2007 34.66 35.13 34.40 34.52 5,800,404 -0.21(-0.61%)
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.