Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 35.47 35.66 35.36 35.65 1,320,533 +0.19(+0.53%)
May 30, 2007 35.02 35.47 34.96 35.47 868,652 +0.45(+1.28%)
May 29, 2007 34.96 35.12 34.85 35.02 1,628,186 +0.04(+0.12%)
May 25, 2007 34.85 34.98 34.79 34.97 1,743,091 +0.12(+0.34%)
May 24, 2007 35.14 35.24 34.83 34.86 2,716,610 -0.23(-0.65%)
May 23, 2007 35.10 35.25 35.00 35.08 2,051,014 -0.01(-0.02%)
May 22, 2007 35.32 35.32 35.02 35.09 1,681,671 -0.14(-0.41%)
May 21, 2007 35.29 35.75 35.12 35.24 2,398,666 -0.03(-0.07%)
May 18, 2007 35.19 35.72 35.14 35.26 1,989,444 +0.13(+0.36%)
May 17, 2007 35.23 35.29 35.07 35.14 1,434,767 -0.08(-0.24%)
May 16, 2007 35.14 35.28 34.95 35.22 2,491,927 +0.17(+0.48%)
May 15, 2007 35.06 35.20 34.79 35.05 3,499,780 +0.06(+0.17%)
May 14, 2007 34.91 35.04 34.77 34.99 1,716,378 +0.08(+0.24%)
May 11, 2007 34.86 34.96 34.67 34.91 904,908 +0.13(+0.37%)
May 10, 2007 34.53 34.86 34.56 34.78 2,331,941 -0.08(-0.22%)
May 09, 2007 34.78 34.94 34.67 34.86 983,775 +0.14(+0.42%)
May 08, 2007 34.57 34.74 34.22 34.71 1,213,656 +0.00(+0.00%)
May 07, 2007 34.74 34.93 34.59 34.71 687,051 -0.03(-0.07%)
May 04, 2007 34.62 34.84 34.39 34.74 841,955 +0.14(+0.39%)
May 03, 2007 34.19 34.60 34.19 34.60 971,868 +0.42(+1.22%)
May 02, 2007 34.02 34.26 33.93 34.19 654,049 +0.10(+0.30%)
May 01, 2007 33.95 34.15 33.76 34.08 1,128,344 +0.32(+0.95%)
Apr 30, 2007 34.01 34.17 33.70 33.76 874,257 -0.27(-0.80%)
Apr 27, 2007 34.14 34.14 33.87 34.03 699,194 -0.16(-0.47%)
Apr 26, 2007 34.63 34.64 34.06 34.19 1,061,934 -0.37(-1.08%)
Apr 25, 2007 34.45 34.68 34.10 34.57 1,555,684 +0.15(+0.44%)
Apr 24, 2007 33.50 34.75 33.50 34.41 2,261,784 +0.96(+2.86%)
Apr 23, 2007 33.93 34.11 33.12 33.46 1,066,650 +0.01(+0.03%)
Apr 20, 2007 33.21 33.51 33.10 33.45 1,675,799 +0.64(+1.94%)
Apr 19, 2007 32.46 33.15 32.38 32.81 1,390,060 +0.25(+0.76%)
Apr 18, 2007 32.46 32.66 32.23 32.56 1,027,436 +0.14(+0.42%)
Apr 17, 2007 32.14 32.55 31.97 32.43 1,079,653 +0.19(+0.58%)
Apr 16, 2007 31.96 32.32 31.96 32.24 825,923 +0.33(+1.04%)
Apr 13, 2007 31.91 32.02 31.77 31.91 1,211,298 +0.01(+0.03%)
Apr 12, 2007 31.67 32.02 31.60 31.90 1,386,834 +0.31(+0.99%)
Apr 11, 2007 31.64 31.67 31.54 31.59 1,081,916 -0.09(-0.29%)
Apr 10, 2007 31.68 31.82 31.64 31.68 687,640 +0.06(+0.19%)
Apr 09, 2007 31.57 31.64 31.49 31.62 402,115 +0.12(+0.38%)
Apr 05, 2007 31.36 31.53 31.35 31.50 393,392 +0.08(+0.24%)
Apr 04, 2007 31.73 31.83 31.37 31.43 624,190 -0.35(-1.09%)
Apr 03, 2007 31.50 31.81 31.43 31.78 817,670 +0.29(+0.92%)
Apr 02, 2007 30.96 31.60 30.96 31.49 917,050 +0.57(+1.84%)
Mar 30, 2007 31.02 31.25 30.66 30.92 1,054,986 -0.08(-0.27%)
Mar 29, 2007 31.28 31.30 30.83 31.00 728,783 -0.10(-0.33%)
Mar 28, 2007 31.68 31.68 31.01 31.11 1,091,878 -0.62(-1.95%)
Mar 27, 2007 31.74 31.77 31.57 31.73 860,110 -0.21(-0.66%)
Mar 26, 2007 31.98 32.15 31.76 31.94 965,201 -0.09(-0.29%)
Mar 23, 2007 31.91 32.18 31.85 32.03 987,901 +0.01(+0.03%)
Mar 22, 2007 31.50 32.08 31.46 32.02 1,166,737 +0.44(+1.40%)
Mar 21, 2007 31.49 31.71 31.29 31.58 1,071,955 +0.18(+0.57%)
Mar 20, 2007 31.46 31.57 31.33 31.40 679,876 +0.00(+0.00%)
Mar 19, 2007 31.47 31.60 31.28 31.40 818,571 +0.04(+0.14%)
Mar 16, 2007 31.45 31.59 31.20 31.36 1,116,506 +0.02(+0.05%)
Mar 15, 2007 31.33 31.59 31.29 31.34 643,899 +0.06(+0.19%)
Mar 14, 2007 31.39 31.45 30.76 31.28 1,469,001 +0.00(+0.00%)
Mar 13, 2007 31.61 31.59 31.14 31.28 1,144,927 -0.33(-1.05%)
Mar 12, 2007 31.56 31.77 31.45 31.61 1,016,312 +0.01(+0.03%)
Mar 09, 2007 31.89 31.99 31.42 31.61 690,705 -0.20(-0.61%)
Mar 08, 2007 31.73 31.89 31.56 31.80 756,133 +0.27(+0.86%)
Mar 07, 2007 31.49 31.68 31.30 31.53 602,643 -0.08(-0.27%)
Mar 06, 2007 31.32 31.71 31.22 31.61 1,762,542 +0.64(+2.05%)
Mar 05, 2007 31.84 31.94 30.46 30.98 1,408,407 -1.03(-3.21%)
Mar 02, 2007 32.60 32.78 31.96 32.01 1,082,683 -0.75(-2.30%)
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.