Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 47.49 47.93 47.40 47.77 495,611 +0.28(+0.59%)
Jun 28, 2007 47.57 48.03 47.17 47.49 658,426 -0.08(-0.17%)
Jun 27, 2007 47.26 47.62 46.58 47.57 694,724 +0.31(+0.67%)
Jun 26, 2007 48.11 48.11 47.08 47.26 998,011 -0.86(-1.79%)
Jun 25, 2007 48.43 48.94 48.10 48.12 824,036 -0.41(-0.85%)
Jun 22, 2007 48.47 48.79 48.07 48.54 1,067,684 -0.21(-0.42%)
Jun 21, 2007 48.53 48.85 47.45 48.74 1,173,306 +0.22(+0.44%)
Jun 20, 2007 49.24 49.39 48.53 48.53 533,118 -0.64(-1.30%)
Jun 19, 2007 48.78 49.32 48.67 49.17 603,125 +0.20(+0.40%)
Jun 18, 2007 49.34 49.39 48.89 48.97 411,692 -0.18(-0.37%)
Jun 15, 2007 49.51 49.61 48.95 49.15 957,387 +0.04(+0.07%)
Jun 14, 2007 48.51 49.44 48.43 49.11 1,079,148 +0.61(+1.26%)
Jun 13, 2007 47.85 48.54 47.84 48.50 518,093 +0.77(+1.62%)
Jun 12, 2007 47.65 48.28 47.20 47.73 722,548 -0.10(-0.21%)
Jun 11, 2007 48.12 48.31 47.59 47.83 335,898 -0.30(-0.62%)
Jun 08, 2007 47.38 48.12 47.08 48.12 588,990 +0.66(+1.38%)
Jun 07, 2007 48.45 48.59 47.26 47.47 857,330 -1.07(-2.20%)
Jun 06, 2007 49.33 49.33 48.43 48.54 769,627 -0.88(-1.78%)
Jun 05, 2007 49.35 49.68 49.21 49.42 1,019,158 -0.06(-0.13%)
Jun 04, 2007 49.96 49.96 49.30 49.48 606,539 -0.51(-1.02%)
Jun 01, 2007 49.82 50.09 49.43 49.99 625,051 +0.25(+0.51%)
May 31, 2007 49.17 49.98 49.17 49.74 1,004,466 +0.56(+1.13%)
May 30, 2007 48.76 49.20 48.71 49.18 709,526 +0.33(+0.68%)
May 29, 2007 48.86 49.05 48.64 48.85 701,735 +0.09(+0.18%)
May 25, 2007 48.61 49.06 48.45 48.76 527,887 +0.31(+0.65%)
May 24, 2007 49.15 49.21 48.33 48.45 769,051 -0.75(-1.52%)
May 23, 2007 49.55 49.69 49.02 49.19 869,128 -0.16(-0.33%)
May 22, 2007 49.18 49.43 48.82 49.35 655,654 -0.05(-0.11%)
May 21, 2007 49.36 49.88 49.18 49.41 971,710 +0.01(+0.02%)
May 18, 2007 48.80 49.40 48.80 49.40 1,313,709 +0.54(+1.10%)
May 17, 2007 48.67 49.29 48.61 48.86 1,223,835 +0.16(+0.33%)
May 16, 2007 48.52 48.85 48.43 48.70 1,456,533 +0.19(+0.39%)
May 15, 2007 47.48 48.70 47.48 48.51 1,788,118 +1.10(+2.31%)
May 14, 2007 47.66 47.84 47.34 47.41 769,238 -0.24(-0.51%)
May 11, 2007 46.72 47.74 46.72 47.66 1,439,708 +1.02(+2.18%)
May 10, 2007 47.52 47.52 46.62 46.64 652,319 -0.88(-1.85%)
May 09, 2007 46.47 47.61 46.27 47.52 1,139,471 +0.90(+1.93%)
May 08, 2007 46.54 46.69 46.25 46.62 555,378 +0.02(+0.04%)
May 07, 2007 46.66 46.79 46.51 46.60 752,376 +0.03(+0.06%)
May 04, 2007 46.23 46.61 46.08 46.58 945,924 +0.27(+0.58%)
May 03, 2007 46.28 46.72 46.18 46.31 971,077 +0.03(+0.06%)
May 02, 2007 46.03 46.41 46.02 46.28 689,548 +0.22(+0.47%)
May 01, 2007 45.60 46.14 45.31 46.07 1,051,434 +0.52(+1.14%)
Apr 30, 2007 45.91 46.03 45.54 45.54 1,065,223 -0.13(-0.28%)
Apr 27, 2007 46.83 46.83 45.66 45.67 1,039,823 -0.38(-0.82%)
Apr 26, 2007 47.38 48.42 45.39 46.05 3,018,075 +1.73(+3.91%)
Apr 25, 2007 44.16 44.43 43.87 44.31 637,292 +0.31(+0.69%)
Apr 24, 2007 44.16 44.42 43.86 44.01 655,101 -0.08(-0.18%)
Apr 23, 2007 45.63 45.63 43.98 44.09 744,028 -0.77(-1.72%)
Apr 20, 2007 44.56 44.86 44.34 44.86 814,703 +0.73(+1.65%)
Apr 19, 2007 43.68 44.28 43.45 44.13 1,119,771 +0.41(+0.95%)
Apr 18, 2007 44.28 44.33 43.70 43.72 737,755 -0.69(-1.56%)
Apr 17, 2007 44.42 44.72 44.28 44.41 563,837 -0.07(-0.16%)
Apr 16, 2007 43.95 44.56 43.90 44.48 659,494 +0.60(+1.37%)
Apr 13, 2007 43.63 43.94 43.41 43.88 498,282 +0.21(+0.47%)
Apr 12, 2007 43.67 43.95 43.48 43.68 581,978 -0.08(-0.18%)
Apr 11, 2007 43.74 43.92 43.52 43.76 826,055 +0.02(+0.04%)
Apr 10, 2007 43.49 44.03 43.18 43.74 790,440 +0.39(+0.89%)
Apr 09, 2007 43.25 43.65 43.20 43.35 635,735 +0.21(+0.48%)
Apr 05, 2007 42.80 43.22 42.61 43.15 754,379 +0.38(+0.88%)
Apr 04, 2007 42.62 42.86 42.51 42.77 734,123 +0.27(+0.63%)
Apr 03, 2007 42.54 42.80 42.38 42.50 1,060,116 +0.36(+0.85%)
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.