Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 47.70 48.12 47.22 47.53 6,065,482 -0.03(-0.07%)
Jun 28, 2007 47.65 47.80 47.37 47.57 4,276,812 -0.15(-0.32%)
Jun 27, 2007 47.00 47.78 46.98 47.72 5,944,704 +0.58(+1.22%)
Jun 26, 2007 47.24 47.65 47.05 47.15 5,540,287 -0.09(-0.20%)
Jun 25, 2007 47.34 48.04 47.03 47.24 5,257,098 -0.10(-0.21%)
Jun 22, 2007 47.41 47.87 47.17 47.34 8,768,309 -0.54(-1.12%)
Jun 21, 2007 47.69 48.10 47.17 47.87 4,972,452 +0.18(+0.38%)
Jun 20, 2007 48.18 48.36 47.64 47.69 5,278,460 -0.41(-0.84%)
Jun 19, 2007 47.89 48.16 47.61 48.10 4,287,220 +0.11(+0.23%)
Jun 18, 2007 48.02 48.21 47.55 47.99 5,093,869 -0.03(-0.06%)
Jun 15, 2007 47.97 48.47 47.93 48.02 8,254,190 +0.14(+0.29%)
Jun 14, 2007 47.69 48.13 47.61 47.88 5,260,384 +0.13(+0.26%)
Jun 13, 2007 46.94 47.79 46.57 47.75 8,291,802 +1.18(+2.53%)
Jun 12, 2007 46.72 46.94 46.23 46.58 6,254,729 -0.14(-0.30%)
Jun 11, 2007 47.07 47.09 46.65 46.72 5,326,297 -0.35(-0.74%)
Jun 08, 2007 46.49 47.10 46.31 47.07 6,577,534 +0.58(+1.25%)
Jun 07, 2007 47.44 47.60 46.24 46.49 8,748,112 -0.95(-2.01%)
Jun 06, 2007 47.90 47.91 47.26 47.44 5,492,629 -0.46(-0.96%)
Jun 05, 2007 48.24 48.39 47.78 47.90 4,617,990 -0.33(-0.69%)
Jun 04, 2007 48.43 48.43 47.96 48.24 4,235,912 -0.20(-0.41%)
Jun 01, 2007 48.18 48.43 47.89 48.43 5,208,772 +0.26(+0.53%)
May 31, 2007 48.16 48.45 47.99 48.18 6,503,729 +0.02(+0.03%)
May 30, 2007 47.82 48.17 47.58 48.16 6,586,801 +0.34(+0.71%)
May 29, 2007 47.74 48.04 47.24 47.82 6,014,204 -0.02(-0.05%)
May 25, 2007 47.73 48.19 47.74 47.84 5,100,990 +0.11(+0.23%)
May 24, 2007 47.99 48.76 47.67 47.73 8,129,623 -0.43(-0.90%)
May 23, 2007 48.01 48.47 47.96 48.16 6,196,331 +0.09(+0.18%)
May 22, 2007 47.68 48.22 47.67 48.08 6,513,474 +0.39(+0.83%)
May 21, 2007 47.58 47.75 47.44 47.68 6,537,377 +0.09(+0.18%)
May 18, 2007 47.61 47.83 47.54 47.59 7,218,216 +0.13(+0.27%)
May 17, 2007 47.15 47.59 46.97 47.47 7,672,796 +0.36(+0.77%)
May 16, 2007 47.36 47.36 46.51 47.11 7,385,681 -0.09(-0.19%)
May 15, 2007 46.46 47.69 46.47 47.20 12,014,111 +0.73(+1.58%)
May 14, 2007 46.86 46.87 46.24 46.46 6,387,101 -0.39(-0.84%)
May 11, 2007 46.43 47.02 46.43 46.86 7,497,203 +0.49(+1.06%)
May 10, 2007 46.55 46.75 46.21 46.36 5,808,497 -0.39(-0.83%)
May 09, 2007 46.23 46.82 46.23 46.75 7,395,396 +0.32(+0.68%)
May 08, 2007 46.24 46.52 46.09 46.43 6,220,126 -0.08(-0.18%)
May 07, 2007 46.12 46.55 45.98 46.52 6,658,563 +0.39(+0.86%)
May 04, 2007 45.95 46.20 45.84 46.12 5,360,757 +0.08(+0.17%)
May 03, 2007 46.18 46.23 45.74 46.04 8,890,382 -0.19(-0.41%)
May 02, 2007 45.68 46.42 45.57 46.24 9,539,039 +0.44(+0.97%)
May 01, 2007 45.33 45.86 45.00 45.79 10,151,781 +0.46(+1.01%)
Apr 30, 2007 44.67 45.60 44.30 45.33 11,542,384 +0.67(+1.50%)
Apr 27, 2007 43.80 45.08 43.65 44.66 12,372,534 +0.60(+1.37%)
Apr 26, 2007 43.99 44.41 43.39 44.06 25,943,242 +1.91(+4.52%)
Apr 25, 2007 42.15 42.45 41.87 42.16 8,490,817 -0.02(-0.04%)
Apr 24, 2007 42.25 42.36 41.90 42.17 6,850,678 -0.15(-0.36%)
Apr 23, 2007 42.58 42.66 42.18 42.33 6,525,049 -0.26(-0.60%)
Apr 20, 2007 42.70 42.99 42.47 42.58 8,656,720 +0.09(+0.22%)
Apr 19, 2007 41.82 42.66 41.79 42.49 6,495,758 +0.27(+0.65%)
Apr 18, 2007 42.36 42.37 42.04 42.22 3,824,703 -0.11(-0.26%)
Apr 17, 2007 42.17 42.43 41.89 42.33 4,347,837 +0.07(+0.16%)
Apr 16, 2007 42.12 42.35 42.01 42.26 4,534,619 +0.24(+0.57%)
Apr 13, 2007 42.31 42.31 41.58 42.02 4,479,926 +0.01(+0.01%)
Apr 12, 2007 41.78 42.13 41.60 42.01 4,177,591 +0.26(+0.63%)
Apr 11, 2007 41.90 42.01 41.58 41.75 5,109,790 -0.15(-0.35%)
Apr 10, 2007 42.11 42.17 41.85 41.90 3,925,135 -0.18(-0.43%)
Apr 09, 2007 42.09 42.19 41.79 42.08 3,884,853 +0.04(+0.10%)
Apr 05, 2007 42.19 42.19 41.82 42.04 4,536,627 -0.22(-0.53%)
Apr 04, 2007 42.45 42.57 42.14 42.26 4,741,302 -0.16(-0.39%)
Apr 03, 2007 41.92 42.51 41.88 42.42 5,650,563 +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.