Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 44.84 45.69 44.84 45.31 20,047 +0.47(+1.05%)
May 30, 2007 44.16 45.46 43.36 44.84 28,833 +0.38(+0.86%)
May 29, 2007 45.16 45.25 44.04 44.46 24,288 -1.15(-2.52%)
May 25, 2007 44.87 45.66 44.46 45.60 11,872 +1.18(+2.65%)
May 24, 2007 44.51 44.99 44.04 44.43 26,153 -0.44(-0.99%)
May 23, 2007 46.28 46.28 44.01 44.87 29,478 -0.97(-2.12%)
May 22, 2007 45.10 46.02 43.92 45.84 39,586 +0.32(+0.71%)
May 21, 2007 44.81 45.52 43.54 45.52 38,128 +0.47(+1.05%)
May 18, 2007 44.84 45.10 43.63 45.04 31,920 +0.80(+1.80%)
May 17, 2007 46.81 44.78 37.38 44.25 104,747 -1.06(-2.34%)
May 16, 2007 46.22 47.70 44.57 45.31 69,370 -0.91(-1.98%)
May 15, 2007 46.99 47.67 45.96 46.22 16,859 -0.85(-1.82%)
May 14, 2007 48.05 49.20 45.22 47.08 62,721 -1.30(-2.68%)
May 11, 2007 48.14 49.55 47.55 48.38 22,286 +0.03(+0.06%)
May 10, 2007 49.44 49.47 47.85 48.35 15,637 -1.71(-3.42%)
May 09, 2007 50.70 50.85 48.49 50.06 27,001 +0.09(+0.18%)
May 08, 2007 50.29 51.29 48.73 49.97 24,559 +0.18(+0.36%)
May 07, 2007 50.44 50.47 49.14 49.79 27,849 +0.65(+1.32%)
May 04, 2007 48.64 49.38 47.49 49.14 24,559 +0.53(+1.09%)
May 03, 2007 47.99 49.02 46.81 48.61 38,229 +0.62(+1.29%)
May 02, 2007 47.61 48.64 45.10 47.99 60,584 +0.38(+0.80%)
May 01, 2007 48.97 49.61 46.08 47.61 58,142 -1.86(-3.75%)
Apr 30, 2007 50.09 50.85 49.17 49.47 47,999 -0.97(-1.93%)
Apr 27, 2007 51.29 52.18 50.00 50.44 30,529 -1.39(-2.67%)
Apr 26, 2007 53.12 53.12 50.26 51.82 25,254 -1.33(-2.50%)
Apr 25, 2007 50.17 53.62 49.17 53.15 61,602 +2.33(+4.58%)
Apr 24, 2007 50.62 51.35 48.97 50.82 48,542 -0.35(-0.69%)
Apr 23, 2007 52.03 52.03 50.88 51.18 27,646 -0.09(-0.17%)
Apr 20, 2007 51.38 52.47 50.38 51.26 27,103 -0.77(-1.47%)
Apr 19, 2007 52.62 54.27 50.79 52.03 63,400 -0.44(-0.84%)
Apr 18, 2007 51.18 53.00 50.32 52.47 60,584 +1.30(+2.53%)
Apr 17, 2007 52.06 52.47 50.29 51.18 39,383 -1.62(-3.07%)
Apr 16, 2007 53.00 55.01 51.32 52.80 43,318 +0.03(+0.06%)
Apr 13, 2007 55.27 56.10 52.53 52.77 45,591 -1.50(-2.77%)
Apr 12, 2007 51.26 54.66 50.00 54.27 72,558 +3.89(+7.72%)
Apr 11, 2007 51.44 51.71 48.23 50.38 67,504 -1.80(-3.45%)
Apr 10, 2007 57.66 58.16 49.08 52.18 88,162 -5.48(-9.51%)
Apr 09, 2007 56.04 59.67 56.04 57.66 52,307 +1.62(+2.89%)
Apr 05, 2007 59.34 60.99 53.65 56.04 118,658 -1.12(-1.96%)
Apr 04, 2007 52.89 65.68 52.89 57.16 295,493 +4.30(+8.14%)
Apr 03, 2007 43.92 53.68 43.92 52.86 101,663 +8.93(+20.34%)
Apr 02, 2007 40.09 44.07 39.38 43.92 58,074 +5.01(+12.88%)
Mar 30, 2007 40.42 40.59 38.68 38.91 31,038 -1.80(-4.42%)
Mar 29, 2007 41.27 41.42 39.68 40.71 30,801 -0.71(-1.71%)
Mar 28, 2007 41.42 44.13 41.09 41.42 58,074 +0.29(+0.72%)
Mar 27, 2007 34.79 43.87 34.05 41.12 108,957 +5.46(+15.32%)
Mar 26, 2007 34.80 35.73 34.32 35.66 321,221 +0.70(+2.01%)
Mar 23, 2007 34.23 35.01 33.82 34.96 27,078 +0.75(+2.20%)
Mar 22, 2007 34.16 34.83 33.94 34.21 27,821 -0.13(-0.39%)
Mar 21, 2007 34.16 34.34 33.70 34.34 22,785 +0.24(+0.71%)
Mar 20, 2007 34.10 35.27 33.60 34.10 65,878 -0.12(-0.35%)
Mar 19, 2007 33.89 34.50 32.88 34.22 63,237 +0.33(+0.97%)
Mar 16, 2007 33.31 34.24 31.77 33.89 136,793 +0.23(+0.68%)
Mar 15, 2007 33.73 34.16 33.50 33.66 26,004 -0.27(-0.79%)
Mar 14, 2007 35.50 35.50 33.04 33.93 38,966 -1.82(-5.08%)
Mar 13, 2007 37.55 36.76 35.72 35.75 46,478 -1.80(-4.81%)
Mar 12, 2007 37.56 37.72 37.01 37.55 63,237 +0.79(+2.14%)
Mar 09, 2007 37.07 37.64 36.58 36.76 64,805 -0.19(-0.52%)
Mar 08, 2007 37.71 38.08 36.56 36.96 70,832 -0.33(-0.88%)
Mar 07, 2007 35.53 38.65 35.44 37.28 99,974 +1.51(+4.23%)
Mar 06, 2007 37.13 37.13 35.67 35.77 74,299 -1.32(-3.56%)
Mar 05, 2007 37.43 37.73 36.82 37.09 50,936 -0.28(-0.75%)
Mar 02, 2007 39.97 40.94 36.64 37.37 125,483 -0.57(-1.50%)
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.