Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 46.54 48.72 47.11 48.36 5,968,841 +1.82(+3.91%)
Jun 28, 2007 45.75 47.32 45.98 46.54 5,961,769 +0.79(+1.72%)
Jun 27, 2007 46.45 45.99 44.74 45.75 5,574,658 -0.70(-1.50%)
Jun 26, 2007 48.08 48.27 46.39 46.45 4,306,066 -1.47(-3.06%)
Jun 25, 2007 48.31 48.52 47.66 47.92 3,167,596 -1.07(-2.18%)
Jun 22, 2007 49.32 49.41 48.11 48.98 2,682,721 -0.43(-0.86%)
Jun 21, 2007 47.63 49.62 47.94 49.41 5,310,684 +1.78(+3.74%)
Jun 20, 2007 49.10 49.17 47.56 47.63 3,649,545 -1.18(-2.42%)
Jun 19, 2007 49.34 49.55 48.77 48.81 2,874,135 -0.74(-1.49%)
Jun 18, 2007 50.20 50.23 49.42 49.55 2,831,707 -0.48(-0.97%)
Jun 15, 2007 49.61 50.21 49.29 50.03 4,076,996 +0.92(+1.87%)
Jun 14, 2007 48.80 49.65 48.43 49.11 3,471,176 +0.69(+1.42%)
Jun 13, 2007 47.86 48.64 47.74 48.43 3,135,653 +0.88(+1.85%)
Jun 12, 2007 48.38 48.66 47.51 47.55 3,462,642 -0.77(-1.60%)
Jun 11, 2007 48.34 48.70 48.11 48.32 2,957,813 -0.13(-0.27%)
Jun 08, 2007 47.82 48.46 47.51 48.45 2,399,836 +0.06(+0.12%)
Jun 07, 2007 48.26 49.04 48.03 48.39 5,560,881 +0.17(+0.36%)
Jun 06, 2007 49.25 48.72 47.71 48.22 3,389,916 -0.64(-1.31%)
Jun 05, 2007 49.53 49.57 48.42 48.86 4,415,013 -0.75(-1.50%)
Jun 04, 2007 49.43 50.08 48.96 49.61 3,979,582 +0.18(+0.36%)
Jun 01, 2007 48.93 49.76 48.80 49.43 4,516,333 +0.85(+1.76%)
May 31, 2007 50.33 50.43 48.57 48.57 11,437,521 -1.46(-2.92%)
May 30, 2007 49.11 50.15 48.84 50.03 4,314,905 +0.72(+1.46%)
May 29, 2007 49.11 49.67 48.94 49.31 3,339,843 -0.13(-0.27%)
May 25, 2007 49.70 49.61 48.65 49.44 2,254,295 +0.99(+2.05%)
May 24, 2007 49.45 49.76 48.20 48.45 3,336,523 -1.14(-2.30%)
May 23, 2007 49.21 50.17 49.08 49.59 4,351,075 +0.94(+1.94%)
May 22, 2007 49.29 49.80 48.57 48.65 3,601,106 -1.05(-2.11%)
May 21, 2007 49.06 50.24 48.96 49.70 4,802,483 +0.75(+1.52%)
May 18, 2007 48.34 48.95 48.15 48.95 3,547,026 +0.66(+1.38%)
May 17, 2007 47.85 48.56 47.47 48.29 4,693,792 +0.36(+0.75%)
May 16, 2007 47.88 48.33 46.99 47.92 3,201,978 +0.03(+0.07%)
May 15, 2007 48.02 48.56 47.79 47.89 2,309,074 -0.13(-0.27%)
May 14, 2007 47.91 48.27 47.51 48.02 1,654,545 +0.06(+0.12%)
May 11, 2007 46.63 48.11 47.09 47.97 2,246,213 +1.34(+2.87%)
May 10, 2007 48.23 48.23 46.51 46.63 2,652,841 -1.30(-2.72%)
May 09, 2007 47.64 48.12 47.27 47.93 2,434,005 +0.25(+0.52%)
May 08, 2007 47.37 47.79 46.88 47.69 2,017,405 +0.26(+0.55%)
May 07, 2007 47.51 47.72 47.10 47.42 1,516,759 -0.30(-0.62%)
May 04, 2007 47.83 48.37 47.36 47.72 2,332,324 -0.04(-0.09%)
May 03, 2007 46.39 47.90 46.07 47.76 2,494,538 +0.96(+2.05%)
May 02, 2007 46.65 47.07 46.46 46.80 2,150,103 +0.24(+0.51%)
May 01, 2007 46.94 47.08 46.00 46.56 3,169,913 +0.02(+0.04%)
Apr 30, 2007 46.97 47.30 46.52 46.55 3,614,920 -0.22(-0.47%)
Apr 27, 2007 46.72 47.13 46.55 46.77 2,208,941 -0.37(-0.78%)
Apr 26, 2007 48.24 48.61 47.09 47.14 3,687,462 -1.29(-2.66%)
Apr 25, 2007 47.51 48.59 46.15 48.43 3,680,269 +1.57(+3.36%)
Apr 24, 2007 47.21 47.51 46.69 46.85 3,384,604 -0.16(-0.33%)
Apr 23, 2007 47.17 47.61 46.92 47.01 2,729,829 -0.21(-0.43%)
Apr 20, 2007 46.63 47.32 46.42 47.21 4,385,989 +1.15(+2.49%)
Apr 19, 2007 45.89 46.31 45.51 46.06 3,083,367 -0.04(-0.09%)
Apr 18, 2007 46.19 46.48 45.91 46.10 5,156,961 -0.59(-1.26%)
Apr 17, 2007 47.69 47.79 46.44 46.69 3,473,095 -0.88(-1.84%)
Apr 16, 2007 47.69 47.76 46.86 47.57 1,964,896 +0.11(+0.22%)
Apr 13, 2007 47.48 47.83 47.08 47.47 2,216,087 +0.21(+0.43%)
Apr 12, 2007 46.70 47.42 46.54 47.26 2,664,585 +1.00(+2.16%)
Apr 11, 2007 46.41 46.67 45.93 46.26 3,901,182 +0.02(+0.04%)
Apr 10, 2007 45.40 46.33 45.17 46.24 3,085,922 +1.07(+2.36%)
Apr 09, 2007 45.35 46.25 45.10 45.18 4,849,184 -0.99(-2.15%)
Apr 05, 2007 46.25 46.44 45.84 46.17 2,151,029 +0.05(+0.11%)
Apr 04, 2007 45.98 46.51 45.60 46.12 2,888,389 -0.05(-0.11%)
Apr 03, 2007 46.20 46.33 45.46 46.17 3,188,909 -0.18(-0.39%)
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.