Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 40.50 40.76 39.90 40.24 112,100 -0.20(-0.49%)
May 30, 2007 40.25 40.58 40.08 40.44 71,600 -0.06(-0.15%)
May 29, 2007 40.83 40.83 40.11 40.50 80,100 -0.34(-0.83%)
May 25, 2007 40.70 41.32 40.29 40.84 120,200 +0.26(+0.64%)
May 24, 2007 40.95 41.08 40.31 40.58 181,800 -0.40(-0.98%)
May 23, 2007 41.24 41.56 40.89 40.98 101,800 -0.27(-0.65%)
May 22, 2007 41.30 41.31 40.87 41.25 413,200 +0.15(+0.36%)
May 21, 2007 40.30 41.36 40.25 41.10 181,200 +0.48(+1.18%)
May 18, 2007 40.10 41.10 40.00 40.62 173,700 +0.52(+1.30%)
May 17, 2007 40.26 40.50 39.92 40.10 161,600 -0.32(-0.79%)
May 16, 2007 40.64 40.64 40.15 40.42 93,400 -0.22(-0.54%)
May 15, 2007 40.75 41.00 40.35 40.64 202,700 -0.30(-0.73%)
May 14, 2007 41.23 41.23 40.60 40.94 208,200 -0.43(-1.04%)
May 11, 2007 41.45 41.62 41.06 41.37 291,000 +0.27(+0.66%)
May 10, 2007 41.62 41.79 40.94 41.10 196,700 -0.89(-2.12%)
May 09, 2007 41.85 42.58 41.71 41.99 150,700 -0.30(-0.71%)
May 08, 2007 41.60 42.31 41.33 42.29 205,900 +0.52(+1.24%)
May 07, 2007 43.15 43.22 41.68 41.77 195,830 -1.11(-2.59%)
May 04, 2007 44.08 44.48 42.27 42.88 333,200 -1.19(-2.70%)
May 03, 2007 46.97 46.97 44.07 44.07 430,750 -4.61(-9.47%)
May 02, 2007 49.30 49.30 48.33 48.68 158,300 -0.42(-0.86%)
May 01, 2007 47.25 49.10 46.79 49.10 362,200 +3.76(+8.29%)
Apr 30, 2007 46.74 46.74 45.27 45.34 139,000 -1.43(-3.06%)
Apr 27, 2007 46.72 46.98 46.33 46.77 146,100 -0.10(-0.21%)
Apr 26, 2007 46.36 46.98 45.90 46.87 140,000 +0.60(+1.30%)
Apr 25, 2007 46.20 46.49 45.98 46.27 148,600 +0.43(+0.94%)
Apr 24, 2007 45.00 45.87 44.45 45.84 138,800 +0.96(+2.14%)
Apr 23, 2007 44.74 45.20 44.62 44.88 113,900 +0.14(+0.31%)
Apr 20, 2007 45.06 45.09 44.66 44.74 200,700 +0.05(+0.11%)
Apr 19, 2007 44.64 45.20 44.36 44.69 122,200 -0.36(-0.80%)
Apr 18, 2007 45.81 45.97 44.95 45.05 93,700 -0.93(-2.02%)
Apr 17, 2007 45.80 46.10 45.48 45.98 124,000 +0.25(+0.55%)
Apr 16, 2007 45.00 45.93 44.91 45.73 177,712 +1.03(+2.30%)
Apr 13, 2007 44.33 44.70 44.22 44.70 195,600 +0.27(+0.61%)
Apr 12, 2007 44.53 44.57 43.62 44.43 225,100 -0.23(-0.52%)
Apr 11, 2007 44.30 44.91 44.17 44.66 92,600 +0.28(+0.63%)
Apr 10, 2007 44.35 44.55 44.20 44.38 69,900 +0.03(+0.07%)
Apr 09, 2007 44.59 44.59 44.20 44.35 62,800 -0.07(-0.16%)
Apr 05, 2007 44.45 44.63 44.21 44.42 74,000 -0.03(-0.07%)
Apr 04, 2007 44.71 44.72 44.31 44.45 53,500 -0.09(-0.20%)
Apr 03, 2007 44.13 44.73 43.73 44.54 80,000 +0.67(+1.53%)
Apr 02, 2007 44.45 44.52 43.35 43.87 127,400 -0.48(-1.08%)
Mar 30, 2007 45.30 45.50 44.00 44.35 91,200 -0.84(-1.86%)
Mar 29, 2007 45.72 45.73 44.24 45.19 98,500 -0.15(-0.33%)
Mar 28, 2007 45.38 45.74 44.82 45.34 173,600 -0.23(-0.50%)
Mar 27, 2007 46.25 46.25 44.65 45.57 104,600 -0.73(-1.58%)
Mar 26, 2007 46.20 46.72 45.50 46.30 76,600 +0.04(+0.09%)
Mar 23, 2007 46.23 46.54 46.01 46.26 104,500 -0.09(-0.19%)
Mar 22, 2007 47.00 47.00 46.12 46.35 94,600 -0.55(-1.17%)
Mar 21, 2007 46.68 47.00 45.85 46.90 125,500 +0.32(+0.69%)
Mar 20, 2007 46.32 46.59 45.96 46.58 109,800 +0.01(+0.02%)
Mar 19, 2007 45.85 46.57 45.85 46.57 124,200 +0.97(+2.13%)
Mar 16, 2007 47.36 47.50 45.48 45.60 223,600 -1.75(-3.70%)
Mar 15, 2007 47.00 47.42 46.62 47.35 109,000 +0.48(+1.02%)
Mar 14, 2007 46.70 47.25 46.10 46.87 207,300 +0.04(+0.09%)
Mar 13, 2007 48.74 48.50 46.65 46.83 119,000 -1.91(-3.92%)
Mar 12, 2007 49.15 49.38 48.42 48.74 112,700 -0.40(-0.81%)
Mar 09, 2007 48.85 49.31 48.37 49.14 107,100 +0.59(+1.22%)
Mar 08, 2007 48.60 48.88 48.10 48.55 143,500 +0.44(+0.91%)
Mar 07, 2007 47.90 48.83 47.50 48.11 213,900 +0.18(+0.38%)
Mar 06, 2007 47.70 48.25 47.45 47.93 259,400 +0.64(+1.35%)
Mar 05, 2007 47.75 48.35 47.26 47.29 175,600 -0.85(-1.77%)
Mar 02, 2007 48.15 48.85 48.05 48.14 229,700 +0.25(+0.52%)
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.