Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2007 42.14 42.41 41.52 41.84 251,900 -0.31(-0.74%)
Mar 30, 2007 41.12 42.19 41.01 42.15 528,100 +1.28(+3.13%)
Mar 29, 2007 41.25 41.41 40.38 40.87 321,900 -0.18(-0.44%)
Mar 28, 2007 41.55 41.55 40.83 41.05 244,900 -0.56(-1.35%)
Mar 27, 2007 42.01 42.05 41.43 41.61 172,800 -0.60(-1.42%)
Mar 26, 2007 42.79 42.79 41.85 42.21 293,500 -0.51(-1.19%)
Mar 23, 2007 42.49 42.95 42.40 42.72 439,500 +0.13(+0.31%)
Mar 22, 2007 42.00 42.59 42.00 42.59 439,900 +0.79(+1.89%)
Mar 21, 2007 41.10 41.81 40.91 41.80 267,500 +0.64(+1.55%)
Mar 20, 2007 41.02 41.19 40.90 41.16 218,000 +0.17(+0.41%)
Mar 19, 2007 40.89 41.20 40.73 40.99 246,700 +0.35(+0.86%)
Mar 16, 2007 41.27 41.35 40.54 40.64 259,800 -0.62(-1.50%)
Mar 15, 2007 41.14 41.55 41.01 41.26 364,800 +0.03(+0.07%)
Mar 14, 2007 40.93 41.88 40.56 41.23 409,700 +0.39(+0.95%)
Mar 13, 2007 41.51 41.35 40.78 40.84 413,800 -0.67(-1.61%)
Mar 12, 2007 41.80 42.15 41.00 41.51 454,500 -0.76(-1.80%)
Mar 09, 2007 41.71 42.50 41.71 42.27 471,500 +0.91(+2.20%)
Mar 08, 2007 40.95 42.15 40.85 41.36 840,000 +1.91(+4.84%)
Mar 07, 2007 39.54 39.70 39.30 39.45 283,300 -0.20(-0.50%)
Mar 06, 2007 39.63 39.70 39.24 39.65 718,000 +0.34(+0.86%)
Mar 05, 2007 39.65 40.12 39.00 39.31 695,600 -0.69(-1.72%)
Mar 02, 2007 40.57 40.74 39.85 40.00 522,600 -0.67(-1.65%)
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.