Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 40.36 40.67 40.24 40.48 587,500 +0.31(+0.77%)
Jun 28, 2007 40.35 40.55 40.13 40.17 615,500 -0.18(-0.45%)
Jun 27, 2007 39.60 40.36 39.60 40.35 740,800 +0.59(+1.48%)
Jun 26, 2007 40.11 40.38 39.64 39.76 577,600 -0.19(-0.48%)
Jun 25, 2007 39.98 40.16 39.81 39.95 784,300 +0.11(+0.28%)
Jun 22, 2007 40.45 40.65 39.72 39.84 1,567,900 -0.04(-0.10%)
Jun 21, 2007 39.89 40.03 39.52 39.88 335,900 -0.07(-0.18%)
Jun 20, 2007 40.60 40.87 39.89 39.95 949,600 -0.49(-1.21%)
Jun 19, 2007 40.35 40.60 40.33 40.44 475,500 +0.00(+0.00%)
Jun 18, 2007 40.64 40.80 40.39 40.44 512,600 -0.14(-0.34%)
Jun 15, 2007 40.41 40.64 40.29 40.58 615,000 +0.38(+0.95%)
Jun 14, 2007 40.15 40.33 40.09 40.20 443,400 +0.12(+0.30%)
Jun 13, 2007 40.12 40.35 39.93 40.08 511,500 +0.17(+0.43%)
Jun 12, 2007 40.43 40.43 39.86 39.91 447,300 -0.60(-1.48%)
Jun 11, 2007 40.58 40.83 40.33 40.51 502,500 -0.02(-0.05%)
Jun 08, 2007 40.40 40.59 40.17 40.53 376,500 +0.13(+0.32%)
Jun 07, 2007 41.22 41.24 40.37 40.40 600,700 -1.03(-2.49%)
Jun 06, 2007 42.26 42.26 41.41 41.43 368,700 -0.91(-2.15%)
Jun 05, 2007 42.52 42.66 42.04 42.34 314,300 -0.39(-0.91%)
Jun 04, 2007 42.52 42.75 42.26 42.73 291,100 +0.19(+0.45%)
Jun 01, 2007 42.78 42.80 42.40 42.54 308,900 -0.12(-0.28%)
May 31, 2007 42.70 43.57 42.43 42.66 338,500 -0.04(-0.09%)
May 30, 2007 42.04 42.70 42.00 42.70 540,400 +0.51(+1.21%)
May 29, 2007 42.00 42.40 41.97 42.19 480,829 +0.39(+0.93%)
May 25, 2007 42.10 42.10 41.50 41.80 320,700 -0.08(-0.19%)
May 24, 2007 42.98 42.99 41.83 41.88 411,100 -1.05(-2.45%)
May 23, 2007 43.57 43.65 42.86 42.93 403,100 -0.51(-1.17%)
May 22, 2007 43.62 43.70 43.41 43.44 401,400 -0.18(-0.41%)
May 21, 2007 43.50 43.73 43.45 43.62 347,400 +0.17(+0.39%)
May 18, 2007 43.04 43.57 42.98 43.45 351,600 +0.57(+1.33%)
May 17, 2007 42.53 42.96 42.55 42.88 469,500 +0.35(+0.82%)
May 16, 2007 42.50 42.93 42.44 42.53 600,400 -0.31(-0.72%)
May 15, 2007 42.90 43.53 42.84 42.84 438,000 -0.15(-0.35%)
May 14, 2007 43.39 43.40 42.90 42.99 667,700 -0.47(-1.08%)
May 11, 2007 43.40 43.55 43.18 43.46 270,900 +0.15(+0.35%)
May 10, 2007 43.40 43.48 43.11 43.31 504,000 -0.17(-0.39%)
May 09, 2007 43.19 43.59 43.18 43.48 436,600 +0.20(+0.46%)
May 08, 2007 43.75 43.78 43.27 43.28 438,500 -0.47(-1.07%)
May 07, 2007 43.48 43.77 43.25 43.75 437,400 +0.13(+0.30%)
May 04, 2007 43.05 43.62 42.98 43.62 649,900 +0.65(+1.51%)
May 03, 2007 42.23 43.38 42.23 42.97 750,590 -0.53(-1.22%)
May 02, 2007 43.70 43.78 43.26 43.50 441,300 -0.35(-0.80%)
May 01, 2007 43.54 44.01 43.33 43.85 340,200 +0.31(+0.71%)
Apr 30, 2007 44.17 44.21 43.35 43.54 474,425 -0.58(-1.31%)
Apr 27, 2007 43.70 44.25 43.64 44.12 381,900 +0.35(+0.80%)
Apr 26, 2007 44.67 44.67 43.76 43.77 312,700 -0.05(-0.11%)
Apr 25, 2007 43.33 43.89 43.20 43.82 310,600 +0.49(+1.13%)
Apr 24, 2007 43.48 43.48 43.10 43.33 367,300 -0.08(-0.18%)
Apr 23, 2007 43.30 43.54 43.20 43.41 250,000 +0.07(+0.16%)
Apr 20, 2007 43.60 43.66 43.06 43.34 390,000 -0.06(-0.14%)
Apr 19, 2007 43.40 43.50 43.19 43.40 213,900 -0.17(-0.39%)
Apr 18, 2007 43.74 43.84 43.43 43.57 225,000 -0.18(-0.41%)
Apr 17, 2007 43.59 43.75 43.40 43.75 282,600 +0.10(+0.23%)
Apr 16, 2007 44.16 44.28 43.63 43.65 406,300 -0.40(-0.91%)
Apr 13, 2007 43.80 44.08 43.44 44.05 223,300 +0.22(+0.50%)
Apr 12, 2007 43.90 44.06 43.71 43.83 272,800 -0.17(-0.39%)
Apr 11, 2007 44.01 44.10 43.74 44.00 277,800 +0.05(+0.11%)
Apr 10, 2007 43.71 43.99 43.54 43.95 259,600 +0.32(+0.73%)
Apr 09, 2007 43.42 43.68 43.36 43.63 350,900 +0.28(+0.65%)
Apr 05, 2007 43.35 43.50 43.34 43.35 182,100 -0.06(-0.14%)
Apr 04, 2007 43.38 43.61 43.27 43.41 579,100 +0.00(+0.00%)
Apr 03, 2007 43.43 43.63 43.18 43.41 372,300 +0.12(+0.28%)
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.