Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 47.51 48.24 47.51 47.90 694,300 +0.50(+1.05%)
Jun 28, 2007 47.54 47.73 47.25 47.40 877,800 +0.00(+0.00%)
Jun 27, 2007 47.58 47.72 47.16 47.40 967,500 -0.37(-0.77%)
Jun 26, 2007 48.86 49.50 47.40 47.77 854,100 -0.29(-0.60%)
Jun 25, 2007 48.30 48.70 48.00 48.06 808,000 -0.07(-0.15%)
Jun 22, 2007 48.01 48.68 47.87 48.13 1,018,100 -0.10(-0.21%)
Jun 21, 2007 46.90 48.74 47.30 48.23 690,600 +0.47(+0.98%)
Jun 20, 2007 47.00 49.58 47.00 47.76 2,353,500 +2.26(+4.97%)
Jun 19, 2007 42.35 45.81 42.12 45.50 1,812,400 +3.03(+7.13%)
Jun 18, 2007 42.22 42.51 42.01 42.47 487,000 +0.26(+0.62%)
Jun 15, 2007 42.18 42.45 42.18 42.21 347,900 +0.19(+0.45%)
Jun 14, 2007 41.97 42.55 41.89 42.02 394,900 +0.10(+0.24%)
Jun 13, 2007 41.72 42.04 41.52 41.92 338,100 +0.20(+0.48%)
Jun 12, 2007 41.86 42.22 41.44 41.72 274,100 -0.39(-0.93%)
Jun 11, 2007 41.67 42.33 41.67 42.11 240,100 +0.39(+0.93%)
Jun 08, 2007 41.50 41.88 41.39 41.72 345,500 +0.22(+0.53%)
Jun 07, 2007 41.69 41.97 41.40 41.50 367,600 -0.40(-0.95%)
Jun 06, 2007 42.21 42.22 41.79 41.90 308,700 -0.51(-1.20%)
Jun 05, 2007 42.59 42.60 42.14 42.41 473,200 -0.39(-0.91%)
Jun 04, 2007 42.70 42.88 42.61 42.80 320,000 +0.05(+0.12%)
Jun 01, 2007 42.70 42.90 42.50 42.75 421,300 +0.11(+0.26%)
May 31, 2007 43.01 43.11 42.47 42.64 393,500 -0.36(-0.84%)
May 30, 2007 42.56 43.00 42.44 43.00 335,600 +0.19(+0.44%)
May 29, 2007 42.27 42.83 42.27 42.81 443,500 +0.54(+1.28%)
May 25, 2007 41.85 42.48 41.62 42.27 455,300 +0.49(+1.17%)
May 24, 2007 42.33 42.65 41.67 41.78 262,700 -0.55(-1.30%)
May 23, 2007 42.87 42.87 42.23 42.33 132,000 -0.34(-0.80%)
May 22, 2007 42.57 42.89 42.30 42.67 196,500 +0.06(+0.14%)
May 21, 2007 42.35 42.75 42.19 42.61 146,500 +0.23(+0.54%)
May 18, 2007 42.31 42.61 42.26 42.38 259,400 +0.13(+0.31%)
May 17, 2007 42.36 42.51 41.85 42.25 335,700 -0.21(-0.49%)
May 16, 2007 41.76 42.48 41.57 42.46 423,000 +0.75(+1.80%)
May 15, 2007 41.90 42.10 41.63 41.71 389,700 -0.29(-0.69%)
May 14, 2007 41.88 42.00 41.63 42.00 792,100 +0.12(+0.29%)
May 11, 2007 42.58 42.81 41.80 41.88 1,364,400 -0.65(-1.53%)
May 10, 2007 43.15 43.30 42.46 42.53 670,600 -0.82(-1.89%)
May 09, 2007 43.40 43.51 43.03 43.35 545,300 -0.27(-0.62%)
May 08, 2007 43.52 43.67 43.25 43.62 388,800 -0.15(-0.34%)
May 07, 2007 43.74 44.02 43.62 43.77 553,700 -0.17(-0.39%)
May 04, 2007 43.41 44.04 42.82 43.94 781,230 +0.55(+1.27%)
May 03, 2007 43.97 43.84 41.46 43.39 2,630,640 -1.83(-4.05%)
May 02, 2007 44.51 45.36 44.50 45.22 500,691 +0.70(+1.57%)
May 01, 2007 44.60 44.62 44.19 44.52 367,700 -0.03(-0.07%)
Apr 30, 2007 44.75 44.95 44.38 44.55 496,800 -0.23(-0.51%)
Apr 27, 2007 44.46 44.86 44.17 44.78 419,500 +0.33(+0.74%)
Apr 26, 2007 43.92 44.57 43.60 44.45 682,200 +0.46(+1.05%)
Apr 25, 2007 43.47 44.28 43.39 43.99 632,740 +0.77(+1.78%)
Apr 24, 2007 43.65 43.75 43.02 43.22 304,000 -0.32(-0.73%)
Apr 23, 2007 43.64 43.87 43.31 43.54 402,900 -0.06(-0.14%)
Apr 20, 2007 42.90 43.60 42.88 43.60 371,400 +1.00(+2.35%)
Apr 19, 2007 42.84 42.90 42.40 42.60 282,600 -0.24(-0.56%)
Apr 18, 2007 42.86 42.93 42.38 42.84 408,500 -0.02(-0.05%)
Apr 17, 2007 42.70 42.89 42.46 42.86 424,767 +0.31(+0.73%)
Apr 16, 2007 42.47 42.70 42.37 42.55 235,500 +0.21(+0.50%)
Apr 13, 2007 42.33 42.50 42.00 42.34 257,640 +0.35(+0.83%)
Apr 12, 2007 41.60 41.99 41.24 41.99 209,000 +0.39(+0.94%)
Apr 11, 2007 41.63 41.75 41.39 41.60 202,700 -0.11(-0.26%)
Apr 10, 2007 41.80 41.98 41.58 41.71 197,000 -0.12(-0.29%)
Apr 09, 2007 41.75 42.03 41.69 41.83 296,600 +0.22(+0.53%)
Apr 05, 2007 41.49 41.62 41.23 41.61 255,000 +0.12(+0.29%)
Apr 04, 2007 41.86 41.87 41.33 41.49 427,600 -0.30(-0.72%)
Apr 03, 2007 41.90 42.11 41.68 41.79 330,000 -0.05(-0.12%)
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.