Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 46.10 46.10 44.81 44.97 79,866 -1.09(-2.37%)
Jun 28, 2007 45.87 46.21 45.58 46.06 37,923 +0.24(+0.52%)
Jun 27, 2007 44.54 45.82 44.54 45.82 111,960 +0.90(+2.00%)
Jun 26, 2007 43.80 44.92 43.80 44.92 173,404 +1.17(+2.67%)
Jun 25, 2007 44.15 44.56 43.26 43.75 183,514 -0.48(-1.09%)
Jun 22, 2007 44.83 45.06 44.06 44.23 1,667,615 -0.77(-1.71%)
Jun 21, 2007 45.66 45.70 44.32 45.00 163,599 -0.84(-1.83%)
Jun 20, 2007 45.99 46.35 45.64 45.84 60,700 +0.03(+0.07%)
Jun 19, 2007 45.83 46.10 45.51 45.81 37,700 -0.20(-0.43%)
Jun 18, 2007 45.99 46.20 45.16 46.01 57,000 +0.19(+0.41%)
Jun 15, 2007 45.60 45.97 45.51 45.82 104,900 +0.34(+0.75%)
Jun 14, 2007 45.60 45.60 44.91 45.48 69,400 -0.22(-0.48%)
Jun 13, 2007 45.62 46.04 45.17 45.70 86,600 +0.35(+0.77%)
Jun 12, 2007 45.65 45.65 44.84 45.35 60,500 -0.43(-0.94%)
Jun 11, 2007 45.50 46.04 45.36 45.78 50,890 -0.03(-0.07%)
Jun 08, 2007 45.63 45.86 45.18 45.81 25,555 +0.02(+0.04%)
Jun 07, 2007 46.47 46.47 45.24 45.79 44,919 -0.64(-1.38%)
Jun 06, 2007 46.28 46.44 46.25 46.43 33,090 -0.22(-0.47%)
Jun 05, 2007 47.29 47.50 46.32 46.65 34,423 -0.85(-1.79%)
Jun 04, 2007 47.10 47.52 46.94 47.50 109,655 +0.18(+0.38%)
Jun 01, 2007 47.07 47.38 47.07 47.32 61,614 +0.03(+0.06%)
May 31, 2007 47.26 47.75 47.13 47.29 110,103 +0.35(+0.75%)
May 30, 2007 47.03 47.17 46.87 46.94 42,342 -0.44(-0.93%)
May 29, 2007 47.54 47.65 47.19 47.38 66,209 -0.16(-0.34%)
May 25, 2007 47.25 47.54 47.10 47.54 63,622 +0.45(+0.96%)
May 24, 2007 47.44 47.50 46.90 47.09 69,895 -0.56(-1.18%)
May 23, 2007 46.95 47.92 46.91 47.65 123,345 +0.88(+1.88%)
May 22, 2007 46.16 46.90 46.11 46.77 114,900 +0.68(+1.48%)
May 21, 2007 46.27 46.27 45.97 46.09 208,631 -0.30(-0.65%)
May 18, 2007 46.63 46.74 46.25 46.39 136,027 -0.24(-0.51%)
May 17, 2007 47.16 47.16 45.89 46.63 172,123 -0.30(-0.64%)
May 16, 2007 46.97 47.00 46.47 46.93 125,895 +0.08(+0.17%)
May 15, 2007 47.07 47.29 46.67 46.85 75,423 -0.24(-0.51%)
May 14, 2007 47.19 47.48 47.07 47.09 112,141 -0.10(-0.21%)
May 11, 2007 47.11 47.45 46.98 47.19 301,049 +0.14(+0.30%)
May 10, 2007 47.75 47.75 46.69 47.05 155,586 -0.71(-1.49%)
May 09, 2007 48.59 48.90 46.98 47.76 160,135 -1.13(-2.31%)
May 08, 2007 50.81 50.81 48.73 48.89 187,134 -3.01(-5.80%)
May 07, 2007 52.61 52.82 51.86 51.90 129,001 -0.70(-1.33%)
May 04, 2007 53.12 53.12 52.15 52.60 38,998 -0.14(-0.27%)
May 03, 2007 52.82 53.43 52.25 52.74 109,893 +0.09(+0.17%)
May 02, 2007 52.11 53.00 52.04 52.65 118,398 +0.43(+0.82%)
May 01, 2007 52.95 52.95 52.03 52.22 121,354 -0.48(-0.91%)
Apr 30, 2007 52.36 52.82 52.00 52.70 179,003 +0.46(+0.88%)
Apr 27, 2007 52.11 52.46 51.99 52.24 44,335 -0.14(-0.27%)
Apr 26, 2007 51.85 52.46 51.85 52.38 51,352 +0.25(+0.48%)
Apr 25, 2007 51.72 52.45 51.72 52.13 81,925 +0.07(+0.13%)
Apr 24, 2007 53.12 53.28 52.00 52.06 69,989 -0.90(-1.70%)
Apr 23, 2007 52.22 53.30 52.00 52.96 146,185 +0.90(+1.73%)
Apr 20, 2007 50.89 52.21 50.34 52.06 124,232 +1.29(+2.54%)
Apr 19, 2007 50.57 50.79 50.25 50.77 81,534 -0.02(-0.04%)
Apr 18, 2007 49.98 50.90 49.65 50.79 229,401 +0.79(+1.58%)
Apr 17, 2007 50.24 50.24 49.84 50.00 60,488 -0.15(-0.30%)
Apr 16, 2007 49.84 50.20 49.75 50.15 95,881 +0.32(+0.64%)
Apr 13, 2007 50.00 50.03 49.73 49.83 51,570 -0.14(-0.28%)
Apr 12, 2007 50.00 50.00 49.89 49.97 23,840 -0.03(-0.06%)
Apr 11, 2007 50.69 50.71 49.87 50.00 56,125 -0.75(-1.48%)
Apr 10, 2007 50.76 50.99 50.65 50.75 51,145 -0.04(-0.08%)
Apr 09, 2007 50.92 51.04 50.58 50.79 48,267 -0.19(-0.37%)
Apr 05, 2007 51.31 51.40 50.91 50.98 101,353 -0.48(-0.93%)
Apr 04, 2007 51.18 51.47 51.10 51.46 99,174 +0.27(+0.53%)
Apr 03, 2007 51.46 51.50 50.90 51.19 74,123 -0.09(-0.18%)
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.