Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 47.72 48.13 47.24 47.55 6,063,859 -0.03(-0.07%)
Jun 28, 2007 47.66 47.81 47.38 47.58 4,275,668 -0.15(-0.32%)
Jun 27, 2007 47.02 47.79 46.99 47.73 5,943,113 +0.58(+1.22%)
Jun 26, 2007 47.25 47.66 47.06 47.16 5,538,805 -0.09(-0.20%)
Jun 25, 2007 47.36 48.06 47.04 47.25 5,255,691 -0.10(-0.21%)
Jun 22, 2007 47.42 47.89 47.19 47.35 8,765,963 -0.54(-1.12%)
Jun 21, 2007 47.71 48.11 47.18 47.89 4,971,121 +0.18(+0.38%)
Jun 20, 2007 48.19 48.37 47.66 47.71 5,277,048 -0.41(-0.84%)
Jun 19, 2007 47.90 48.17 47.62 48.11 4,286,073 +0.11(+0.23%)
Jun 18, 2007 48.03 48.23 47.56 48.00 5,092,506 -0.03(-0.06%)
Jun 15, 2007 47.98 48.48 47.95 48.03 8,251,981 +0.14(+0.29%)
Jun 14, 2007 47.70 48.14 47.62 47.89 5,258,977 +0.13(+0.26%)
Jun 13, 2007 46.95 47.80 46.58 47.77 8,289,583 +1.18(+2.53%)
Jun 12, 2007 46.73 46.96 46.24 46.59 6,253,055 -0.14(-0.30%)
Jun 11, 2007 47.08 47.10 46.66 46.73 5,324,872 -0.35(-0.74%)
Jun 08, 2007 46.50 47.11 46.32 47.08 6,575,775 +0.58(+1.25%)
Jun 07, 2007 47.45 47.61 46.25 46.50 8,745,772 -0.95(-2.01%)
Jun 06, 2007 47.91 47.92 47.27 47.45 5,491,160 -0.46(-0.96%)
Jun 05, 2007 48.25 48.40 47.79 47.91 4,616,754 -0.33(-0.69%)
Jun 04, 2007 48.45 48.45 47.97 48.25 4,234,779 -0.20(-0.41%)
Jun 01, 2007 48.19 48.45 47.90 48.45 5,207,378 +0.26(+0.53%)
May 31, 2007 48.17 48.46 48.01 48.19 6,501,989 +0.02(+0.03%)
May 30, 2007 47.83 48.18 47.60 48.17 6,585,038 +0.34(+0.71%)
May 29, 2007 47.76 48.06 47.25 47.83 6,012,595 -0.02(-0.05%)
May 25, 2007 47.74 48.20 47.75 47.85 5,099,625 +0.11(+0.23%)
May 24, 2007 48.00 48.77 47.68 47.74 8,127,448 -0.43(-0.90%)
May 23, 2007 48.02 48.48 47.97 48.18 6,194,674 +0.09(+0.18%)
May 22, 2007 47.70 48.24 47.68 48.09 6,511,731 +0.39(+0.83%)
May 21, 2007 47.60 47.76 47.45 47.70 6,535,628 +0.09(+0.18%)
May 18, 2007 47.62 47.84 47.55 47.61 7,216,285 +0.13(+0.27%)
May 17, 2007 47.16 47.61 46.98 47.48 7,670,743 +0.36(+0.77%)
May 16, 2007 47.38 47.38 46.52 47.12 7,383,705 -0.09(-0.19%)
May 15, 2007 46.47 47.71 46.48 47.21 12,010,897 +0.73(+1.58%)
May 14, 2007 46.87 46.88 46.25 46.47 6,385,392 -0.39(-0.84%)
May 11, 2007 46.45 47.03 46.45 46.87 7,495,197 +0.49(+1.06%)
May 10, 2007 46.57 46.76 46.23 46.38 5,806,943 -0.39(-0.83%)
May 09, 2007 46.24 46.84 46.24 46.76 7,393,418 +0.32(+0.68%)
May 08, 2007 46.25 46.53 46.10 46.45 6,218,461 -0.08(-0.18%)
May 07, 2007 46.13 46.57 45.99 46.53 6,656,781 +0.39(+0.85%)
May 04, 2007 45.96 46.21 45.85 46.13 5,359,323 +0.08(+0.17%)
May 03, 2007 46.19 46.24 45.75 46.06 8,888,004 -0.19(-0.41%)
May 02, 2007 45.69 46.43 45.58 46.25 9,536,487 +0.44(+0.97%)
May 01, 2007 45.35 45.87 45.01 45.81 10,149,065 +0.46(+1.01%)
Apr 30, 2007 44.68 45.61 44.31 45.35 11,539,296 +0.67(+1.50%)
Apr 27, 2007 43.81 45.09 43.66 44.68 12,369,223 +0.60(+1.37%)
Apr 26, 2007 44.00 44.42 43.41 44.07 25,936,300 +1.91(+4.52%)
Apr 25, 2007 42.16 42.46 41.88 42.17 8,488,545 -0.02(-0.04%)
Apr 24, 2007 42.26 42.38 41.92 42.18 6,848,845 -0.15(-0.36%)
Apr 23, 2007 42.59 42.67 42.19 42.34 6,523,304 -0.26(-0.60%)
Apr 20, 2007 42.71 43.01 42.48 42.59 8,654,404 +0.09(+0.22%)
Apr 19, 2007 41.83 42.67 41.81 42.50 6,494,020 +0.27(+0.65%)
Apr 18, 2007 42.37 42.38 42.05 42.23 3,823,680 -0.11(-0.26%)
Apr 17, 2007 42.18 42.44 41.90 42.34 4,346,674 +0.07(+0.16%)
Apr 16, 2007 42.13 42.36 42.03 42.27 4,533,406 +0.24(+0.57%)
Apr 13, 2007 42.32 42.32 41.59 42.03 4,478,728 +0.01(+0.01%)
Apr 12, 2007 41.80 42.14 41.61 42.03 4,176,474 +0.26(+0.63%)
Apr 11, 2007 41.91 42.02 41.59 41.76 5,108,423 -0.15(-0.35%)
Apr 10, 2007 42.12 42.18 41.87 41.91 3,924,084 -0.18(-0.43%)
Apr 09, 2007 42.10 42.20 41.80 42.09 3,883,814 +0.04(+0.10%)
Apr 05, 2007 42.20 42.20 41.83 42.05 4,535,414 -0.22(-0.53%)
Apr 04, 2007 42.46 42.58 42.15 42.27 4,740,034 -0.16(-0.39%)
Apr 03, 2007 41.93 42.52 41.89 42.44 5,649,051 +0.65(+1.55%)
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.