Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 39.89 40.42 39.01 39.37 3,208,594 -0.52(-1.30%)
Jun 28, 2007 39.50 40.71 39.75 39.89 3,989,217 -0.54(-1.34%)
Jun 27, 2007 39.78 40.52 39.08 40.43 3,895,278 +0.65(+1.63%)
Jun 26, 2007 40.68 40.69 39.63 39.78 3,424,563 -0.90(-2.21%)
Jun 25, 2007 41.38 41.63 40.41 40.68 2,448,450 -0.63(-1.53%)
Jun 22, 2007 41.80 41.99 41.03 41.31 2,606,900 -0.77(-1.83%)
Jun 21, 2007 42.18 42.24 41.20 42.08 2,620,193 -0.10(-0.24%)
Jun 20, 2007 43.15 43.21 42.07 42.18 2,190,800 -0.96(-2.23%)
Jun 19, 2007 43.65 43.78 42.60 43.14 2,015,500 -0.26(-0.60%)
Jun 18, 2007 43.91 44.09 43.12 43.40 1,759,800 -0.27(-0.62%)
Jun 15, 2007 44.11 44.51 43.62 43.67 1,914,200 +0.15(+0.34%)
Jun 14, 2007 43.33 43.94 43.09 43.52 1,704,500 +0.02(+0.05%)
Jun 13, 2007 43.31 43.54 42.57 43.50 1,943,600 +0.44(+1.02%)
Jun 12, 2007 43.78 43.90 42.82 43.06 3,003,100 -0.97(-2.20%)
Jun 11, 2007 44.38 44.80 43.17 44.03 1,943,700 -0.45(-1.01%)
Jun 08, 2007 43.85 44.66 43.45 44.48 2,447,856 +0.63(+1.44%)
Jun 07, 2007 45.05 45.26 43.63 43.85 2,894,920 -1.65(-3.63%)
Jun 06, 2007 46.36 46.43 45.27 45.50 1,901,200 -1.26(-2.69%)
Jun 05, 2007 47.26 47.57 46.24 46.76 2,126,600 -0.30(-0.64%)
Jun 04, 2007 45.67 47.35 45.23 47.06 3,580,193 +1.39(+3.04%)
Jun 01, 2007 45.89 46.12 45.38 45.67 2,028,510 -0.22(-0.48%)
May 31, 2007 46.85 47.00 45.52 45.89 2,480,500 -0.77(-1.65%)
May 30, 2007 46.10 46.78 45.68 46.66 1,639,300 +0.18(+0.39%)
May 29, 2007 46.57 47.04 46.00 46.48 1,704,300 -0.04(-0.09%)
May 25, 2007 47.00 47.41 45.76 46.52 3,066,296 -0.02(-0.04%)
May 24, 2007 46.15 48.67 45.86 46.54 4,218,484 +0.33(+0.71%)
May 23, 2007 46.80 47.65 46.00 46.21 2,400,319 -0.21(-0.45%)
May 22, 2007 45.08 46.65 44.85 46.42 2,427,741 +1.49(+3.32%)
May 21, 2007 44.66 45.60 44.63 44.93 2,210,670 +0.27(+0.60%)
May 18, 2007 44.92 44.97 44.20 44.66 1,788,172 +0.04(+0.09%)
May 17, 2007 43.97 44.95 43.63 44.62 2,731,010 +0.65(+1.48%)
May 16, 2007 43.75 44.19 43.08 43.97 1,874,672 +0.10(+0.23%)
May 15, 2007 44.45 44.65 43.62 43.87 2,109,022 -0.41(-0.93%)
May 14, 2007 44.49 44.87 44.01 44.28 2,004,400 -0.21(-0.47%)
May 11, 2007 44.99 45.50 44.39 44.49 3,578,451 +1.24(+2.87%)
May 10, 2007 44.27 44.43 42.93 43.25 2,421,694 -1.44(-3.22%)
May 09, 2007 44.25 44.98 43.83 44.69 2,287,004 +0.26(+0.59%)
May 08, 2007 44.19 44.64 43.24 44.43 1,991,664 +0.13(+0.29%)
May 07, 2007 44.99 45.08 44.07 44.30 2,165,200 -0.39(-0.87%)
May 04, 2007 45.50 45.57 44.31 44.69 1,760,800 -0.45(-1.00%)
May 03, 2007 45.22 45.44 44.62 45.14 2,317,300 +0.29(+0.65%)
May 02, 2007 44.64 45.17 44.41 44.85 1,603,400 +0.46(+1.04%)
May 01, 2007 44.11 44.93 43.26 44.39 3,097,076 +0.28(+0.63%)
Apr 30, 2007 45.30 45.34 43.92 44.11 3,417,030 -1.08(-2.39%)
Apr 27, 2007 45.56 45.80 44.70 45.19 3,290,800 -0.37(-0.81%)
Apr 26, 2007 44.69 45.81 44.20 45.56 3,961,891 +1.49(+3.38%)
Apr 25, 2007 44.55 44.70 43.34 44.07 2,897,630 +0.05(+0.11%)
Apr 24, 2007 44.27 44.69 43.03 44.02 3,243,087 -0.24(-0.54%)
Apr 23, 2007 45.20 45.41 43.67 44.26 3,184,252 -0.70(-1.56%)
Apr 20, 2007 44.67 45.08 44.51 44.96 3,500,500 +1.09(+2.48%)
Apr 19, 2007 43.79 44.65 43.25 43.87 3,902,025 -0.22(-0.50%)
Apr 18, 2007 42.31 44.52 42.30 44.09 5,284,634 +1.05(+2.44%)
Apr 17, 2007 42.24 43.29 42.00 43.04 4,922,496 +1.69(+4.09%)
Apr 16, 2007 41.42 41.87 40.90 41.35 3,168,919 +0.06(+0.15%)
Apr 13, 2007 42.40 42.50 40.95 41.29 3,370,715 -1.02(-2.41%)
Apr 12, 2007 41.25 42.40 40.89 42.31 2,927,719 +0.81(+1.95%)
Apr 11, 2007 42.18 42.18 41.39 41.50 3,417,666 -0.46(-1.10%)
Apr 10, 2007 42.35 42.75 41.86 41.96 2,170,699 -0.57(-1.34%)
Apr 09, 2007 42.55 42.95 42.14 42.53 1,978,300 +0.11(+0.26%)
Apr 05, 2007 42.00 42.68 41.77 42.42 2,320,400 +0.37(+0.88%)
Apr 04, 2007 42.30 42.64 41.82 42.05 2,449,750 -0.50(-1.18%)
Apr 03, 2007 42.22 43.25 41.87 42.55 3,984,400 +0.67(+1.60%)
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.