Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 48.86 49.46 48.34 48.82 42,482,272 +0.16(+0.33%)
Jun 28, 2007 48.74 49.12 48.41 48.66 34,290,084 +0.07(+0.14%)
Jun 27, 2007 47.43 48.61 47.05 48.59 44,390,440 +0.97(+2.03%)
Jun 26, 2007 48.08 48.36 47.47 47.62 46,263,560 -0.32(-0.67%)
Jun 25, 2007 47.90 48.75 47.79 47.94 44,242,120 -0.09(-0.18%)
Jun 22, 2007 48.99 49.00 47.79 48.03 67,341,136 -1.04(-2.11%)
Jun 21, 2007 48.48 49.28 48.38 49.06 54,999,908 +0.86(+1.79%)
Jun 20, 2007 49.98 50.02 48.17 48.20 48,092,188 -1.76(-3.52%)
Jun 19, 2007 50.16 50.30 49.88 49.96 33,558,364 -0.30(-0.60%)
Jun 18, 2007 50.10 50.39 49.97 50.26 30,500,636 +0.24(+0.49%)
Jun 15, 2007 49.51 50.31 49.49 50.02 51,781,528 +0.68(+1.38%)
Jun 14, 2007 48.57 49.45 48.57 49.34 33,676,748 +0.83(+1.70%)
Jun 13, 2007 47.91 48.60 47.87 48.51 46,634,116 +0.79(+1.65%)
Jun 12, 2007 48.17 48.49 47.70 47.72 37,439,628 -0.62(-1.28%)
Jun 11, 2007 48.12 48.80 47.92 48.34 28,494,816 +0.22(+0.46%)
Jun 08, 2007 47.61 48.14 47.28 48.12 40,201,000 +0.42(+0.88%)
Jun 07, 2007 48.63 49.16 47.58 47.70 50,226,832 -0.97(-1.99%)
Jun 06, 2007 48.80 49.09 48.34 48.67 36,730,364 -0.37(-0.76%)
Jun 05, 2007 48.85 49.24 48.68 49.04 36,497,892 +0.02(+0.05%)
Jun 04, 2007 48.92 49.14 48.77 49.02 28,311,482 +0.00(+0.00%)
Jun 01, 2007 48.52 49.03 48.58 49.02 35,024,768 +0.61(+1.26%)
May 31, 2007 48.88 49.03 48.38 48.41 36,278,172 -0.48(-0.99%)
May 30, 2007 48.08 48.95 47.70 48.89 45,470,776 +0.80(+1.67%)
May 29, 2007 48.54 48.47 47.67 48.08 33,071,866 -0.52(-1.07%)
May 25, 2007 47.89 48.70 48.11 48.60 30,653,618 +0.72(+1.49%)
May 24, 2007 48.34 48.80 47.66 47.89 37,760,128 -0.41(-0.86%)
May 23, 2007 48.38 48.67 48.13 48.30 34,168,388 +0.13(+0.27%)
May 22, 2007 48.66 48.97 48.15 48.17 32,793,206 -0.48(-0.98%)
May 21, 2007 48.46 49.07 48.48 48.65 43,121,300 +0.19(+0.40%)
May 18, 2007 47.79 48.50 47.77 48.46 42,972,248 +0.85(+1.78%)
May 17, 2007 47.47 47.98 47.15 47.61 33,764,692 +0.20(+0.43%)
May 16, 2007 47.24 47.43 46.74 47.40 28,204,270 +0.19(+0.39%)
May 15, 2007 47.26 47.60 47.11 47.22 29,500,896 -0.07(-0.15%)
May 14, 2007 47.25 47.50 46.98 47.29 30,355,902 +0.01(+0.02%)
May 11, 2007 46.38 47.28 46.34 47.28 32,367,218 +1.07(+2.32%)
May 10, 2007 47.24 47.18 46.16 46.21 35,659,172 -1.18(-2.49%)
May 09, 2007 47.24 47.40 46.79 47.39 33,865,008 +0.02(+0.05%)
May 08, 2007 46.89 47.38 46.71 47.36 30,854,190 +0.32(+0.68%)
May 07, 2007 46.88 47.22 46.69 47.04 35,904,100 +0.16(+0.35%)
May 04, 2007 47.09 47.58 46.69 46.88 34,174,212 -0.08(-0.16%)
May 03, 2007 46.50 47.10 46.44 46.96 30,782,034 +0.50(+1.08%)
May 02, 2007 46.46 46.67 46.19 46.46 30,244,526 +0.09(+0.20%)
May 01, 2007 46.27 46.55 46.01 46.36 41,757,896 +0.16(+0.35%)
Apr 30, 2007 46.73 47.07 46.20 46.20 37,371,064 -0.57(-1.22%)
Apr 27, 2007 46.70 47.00 46.49 46.77 28,286,296 -0.11(-0.24%)
Apr 26, 2007 46.58 47.06 46.31 46.88 44,659,224 +0.37(+0.79%)
Apr 25, 2007 45.88 46.68 45.84 46.51 48,327,100 +0.77(+1.68%)
Apr 24, 2007 45.98 46.18 45.69 45.75 42,722,312 -0.35(-0.76%)
Apr 23, 2007 46.27 46.55 46.04 46.09 40,165,584 -0.33(-0.70%)
Apr 20, 2007 45.62 46.44 45.40 46.42 70,631,840 +1.34(+2.97%)
Apr 19, 2007 45.36 45.40 44.90 45.08 32,801,578 -0.43(-0.95%)
Apr 18, 2007 45.49 45.63 45.26 45.51 29,946,314 -0.12(-0.26%)
Apr 17, 2007 45.55 45.83 45.37 45.63 39,128,376 +0.13(+0.29%)
Apr 16, 2007 45.19 45.52 44.84 45.49 35,254,864 +0.44(+0.98%)
Apr 13, 2007 45.11 45.20 44.86 45.05 32,722,358 +0.01(+0.03%)
Apr 12, 2007 44.80 45.10 44.50 45.04 41,680,424 +0.36(+0.81%)
Apr 11, 2007 45.16 45.20 44.63 44.68 43,010,280 -0.47(-1.03%)
Apr 10, 2007 44.70 45.31 44.67 45.15 32,126,514 +0.45(+1.00%)
Apr 09, 2007 44.68 45.23 44.63 44.70 30,357,826 -0.24(-0.54%)
Apr 05, 2007 44.87 44.99 44.74 44.94 34,833,428 +0.06(+0.14%)
Apr 04, 2007 44.58 44.94 44.25 44.88 35,877,328 +0.18(+0.40%)
Apr 03, 2007 44.29 44.80 44.02 44.70 38,533,036 +0.37(+0.84%)
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.