Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 35.89 36.06 35.23 35.57 2,072,297 -0.14(-0.39%)
Jun 28, 2007 35.75 36.18 35.53 35.71 1,468,659 -0.09(-0.27%)
Jun 27, 2007 35.03 35.93 34.69 35.80 2,173,559 +0.77(+2.21%)
Jun 26, 2007 35.68 35.68 34.96 35.03 2,030,818 -0.41(-1.17%)
Jun 25, 2007 35.83 36.03 35.16 35.44 1,759,934 -0.42(-1.17%)
Jun 22, 2007 35.81 36.03 35.59 35.86 2,234,503 -0.09(-0.24%)
Jun 21, 2007 35.97 36.18 35.40 35.95 1,944,617 -0.01(-0.04%)
Jun 20, 2007 36.92 36.92 35.91 35.96 1,477,464 -0.95(-2.56%)
Jun 19, 2007 36.57 36.91 36.25 36.91 1,472,598 +0.24(+0.66%)
Jun 18, 2007 37.20 37.20 36.43 36.66 1,518,247 -0.42(-1.14%)
Jun 15, 2007 37.27 37.44 37.01 37.09 1,312,014 +0.09(+0.26%)
Jun 14, 2007 37.16 37.34 36.72 36.99 1,533,541 -0.16(-0.44%)
Jun 13, 2007 36.64 37.27 36.57 37.16 1,925,153 +0.71(+1.95%)
Jun 12, 2007 36.95 37.09 36.25 36.44 2,635,151 -0.80(-2.16%)
Jun 11, 2007 37.57 37.57 37.10 37.25 1,529,833 -0.43(-1.15%)
Jun 08, 2007 37.20 37.75 36.86 37.68 1,742,555 +0.67(+1.81%)
Jun 07, 2007 38.12 38.12 36.81 37.01 1,927,933 -1.11(-2.92%)
Jun 06, 2007 38.41 38.51 37.95 38.12 1,167,651 -0.27(-0.70%)
Jun 05, 2007 39.12 39.14 38.39 38.39 1,584,288 -0.73(-1.88%)
Jun 04, 2007 38.37 39.29 38.32 39.12 1,751,824 +0.55(+1.42%)
Jun 01, 2007 38.66 38.74 38.08 38.58 1,299,964 +0.08(+0.21%)
May 31, 2007 39.24 39.24 37.96 38.49 1,862,819 -0.00(-0.01%)
May 30, 2007 37.29 38.50 37.28 38.50 2,543,157 +1.22(+3.26%)
May 29, 2007 36.71 37.38 36.50 37.28 2,716,486 +1.00(+2.75%)
May 25, 2007 36.34 36.80 36.07 36.28 1,586,837 +0.15(+0.41%)
May 24, 2007 36.87 36.87 35.82 36.14 2,135,789 -0.77(-2.09%)
May 23, 2007 37.55 37.80 36.90 36.91 1,865,600 -0.55(-1.46%)
May 22, 2007 37.23 37.73 37.04 37.46 1,913,335 +0.46(+1.24%)
May 21, 2007 36.96 37.56 36.96 37.00 2,786,930 +0.04(+0.10%)
May 18, 2007 37.52 37.62 36.91 36.96 2,002,108 -0.39(-1.04%)
May 17, 2007 38.17 38.17 37.35 37.35 1,961,765 -0.98(-2.54%)
May 16, 2007 38.97 38.99 38.13 38.33 1,816,475 -0.65(-1.66%)
May 15, 2007 39.81 40.03 38.90 38.97 1,888,540 -0.83(-2.09%)
May 14, 2007 40.05 40.30 39.74 39.81 1,127,331 -0.34(-0.85%)
May 11, 2007 40.43 40.25 39.78 40.15 2,231,722 -0.07(-0.17%)
May 10, 2007 40.94 41.17 40.15 40.22 1,425,326 -0.66(-1.62%)
May 09, 2007 40.27 41.18 40.26 40.88 1,072,644 +0.61(+1.52%)
May 08, 2007 40.50 40.50 40.14 40.26 1,328,930 -0.38(-0.94%)
May 07, 2007 40.71 40.87 40.48 40.65 891,205 +0.19(+0.46%)
May 04, 2007 41.03 41.16 40.38 40.46 1,551,384 -0.61(-1.49%)
May 03, 2007 41.24 41.29 41.07 41.07 840,690 +0.00(+0.01%)
May 02, 2007 40.93 41.16 40.72 41.07 1,568,763 +0.18(+0.44%)
May 01, 2007 41.05 41.08 40.48 40.89 2,311,550 -0.16(-0.39%)
Apr 30, 2007 41.53 42.11 41.03 41.05 1,144,015 -0.40(-0.97%)
Apr 27, 2007 40.85 41.73 40.85 41.45 1,361,834 -0.22(-0.53%)
Apr 26, 2007 41.69 41.90 41.44 41.67 1,158,845 -0.06(-0.16%)
Apr 25, 2007 41.32 42.19 41.31 41.74 1,500,034 -0.22(-0.53%)
Apr 24, 2007 42.19 42.34 41.52 41.96 1,566,724 -0.20(-0.47%)
Apr 23, 2007 40.60 42.16 40.60 42.16 1,950,874 +0.82(+1.98%)
Apr 20, 2007 40.33 41.49 40.33 41.34 1,312,709 +0.28(+0.67%)
Apr 19, 2007 40.69 41.76 40.69 41.06 1,908,469 -0.26(-0.63%)
Apr 18, 2007 40.70 41.44 40.70 41.32 1,954,813 -0.12(-0.29%)
Apr 17, 2007 39.92 41.52 39.92 41.44 2,244,235 +0.79(+1.95%)
Apr 16, 2007 39.94 40.95 39.94 40.65 1,296,257 -0.04(-0.10%)
Apr 13, 2007 40.21 40.79 40.10 40.69 919,707 +0.47(+1.16%)
Apr 12, 2007 40.36 40.37 40.01 40.22 1,404,240 -0.23(-0.58%)
Apr 11, 2007 41.04 41.16 40.27 40.45 2,114,238 -0.56(-1.37%)
Apr 10, 2007 40.67 41.19 40.66 41.01 1,030,007 +0.42(+1.03%)
Apr 09, 2007 40.53 40.65 40.38 40.60 699,802 +0.05(+0.12%)
Apr 05, 2007 40.52 40.67 40.37 40.55 686,594 +0.09(+0.22%)
Apr 04, 2007 40.58 40.69 40.14 40.46 1,417,216 -0.12(-0.30%)
Apr 03, 2007 40.36 40.88 40.24 40.58 1,159,077 +0.27(+0.66%)
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.