Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 34.11 35.27 33.99 34.53 1,961,272 +0.56(+1.64%)
May 30, 2007 32.71 33.99 32.03 33.97 2,293,894 +1.49(+4.59%)
May 29, 2007 33.22 33.67 32.35 32.48 2,075,012 -0.54(-1.64%)
May 25, 2007 32.22 33.14 32.33 33.02 1,378,286 +0.81(+2.50%)
May 24, 2007 32.29 33.22 32.11 32.22 2,567,570 -0.07(-0.22%)
May 23, 2007 33.35 33.52 32.29 32.29 2,786,163 -1.65(-4.87%)
May 22, 2007 34.17 34.17 33.32 33.94 1,903,431 +0.02(+0.07%)
May 21, 2007 33.51 34.35 33.45 33.92 1,909,196 +0.49(+1.46%)
May 18, 2007 34.28 34.28 33.14 33.43 1,720,006 -0.83(-2.42%)
May 17, 2007 33.67 34.39 33.34 34.26 1,287,670 +0.31(+0.92%)
May 16, 2007 34.99 35.19 33.54 33.95 1,967,131 -0.70(-2.03%)
May 15, 2007 34.40 35.21 34.16 34.65 2,161,867 +0.26(+0.74%)
May 14, 2007 33.85 34.58 33.76 34.40 1,865,956 +0.49(+1.44%)
May 11, 2007 34.27 34.31 33.73 33.91 1,436,409 -0.20(-0.58%)
May 10, 2007 34.83 34.83 33.81 34.11 1,324,044 -0.73(-2.11%)
May 09, 2007 34.11 34.95 34.10 34.84 1,411,002 +0.54(+1.58%)
May 08, 2007 34.28 34.39 33.35 34.30 2,082,782 -0.27(-0.78%)
May 07, 2007 33.94 34.62 33.48 34.57 1,909,948 +0.63(+1.86%)
May 04, 2007 33.71 34.26 33.55 33.94 1,829,986 +0.03(+0.09%)
May 03, 2007 33.91 33.95 33.36 33.91 2,924,393 +0.00(+0.00%)
May 02, 2007 34.47 35.09 33.79 33.91 7,421,715 +0.57(+1.70%)
May 01, 2007 33.41 33.75 32.71 33.34 1,880,996 +0.05(+0.14%)
Apr 30, 2007 33.88 34.06 33.26 33.30 1,400,720 -0.50(-1.49%)
Apr 27, 2007 34.11 34.11 33.34 33.80 1,115,479 -0.38(-1.12%)
Apr 26, 2007 33.75 35.09 33.75 34.18 2,472,568 +0.77(+2.29%)
Apr 25, 2007 32.63 33.48 32.34 33.41 1,652,705 +1.00(+3.08%)
Apr 24, 2007 32.79 32.95 32.28 32.42 1,383,425 -0.34(-1.02%)
Apr 23, 2007 31.44 32.90 31.44 32.75 3,791,446 +1.52(+4.85%)
Apr 20, 2007 30.92 31.28 30.89 31.24 1,750,023 +0.52(+1.69%)
Apr 19, 2007 30.72 30.96 30.34 30.72 2,164,499 -0.06(-0.21%)
Apr 18, 2007 30.51 31.17 30.34 30.78 2,203,227 +0.22(+0.70%)
Apr 17, 2007 30.36 30.76 30.31 30.57 2,013,097 +0.45(+1.51%)
Apr 16, 2007 29.72 30.13 29.72 30.11 1,310,085 +0.50(+1.70%)
Apr 13, 2007 29.28 29.69 29.24 29.61 1,714,930 +0.41(+1.39%)
Apr 12, 2007 28.88 29.23 28.64 29.20 1,376,907 +0.29(+0.99%)
Apr 11, 2007 28.66 28.99 28.49 28.91 2,653,151 +0.22(+0.78%)
Apr 10, 2007 28.78 28.91 28.49 28.69 1,283,824 -0.09(-0.30%)
Apr 09, 2007 29.00 29.38 28.71 28.78 2,598,402 -0.06(-0.22%)
Apr 05, 2007 28.89 29.11 28.66 28.84 1,749,146 +0.03(+0.11%)
Apr 04, 2007 29.12 29.23 28.68 28.81 1,834,498 -0.27(-0.93%)
Apr 03, 2007 29.04 29.58 28.97 29.08 1,292,057 +0.26(+0.89%)
Apr 02, 2007 29.50 29.51 28.32 28.83 2,338,556 -0.67(-2.27%)
Mar 30, 2007 29.65 30.51 29.21 29.50 2,067,868 +0.22(+0.74%)
Mar 29, 2007 28.98 29.35 28.78 29.28 1,894,908 +0.59(+2.06%)
Mar 28, 2007 28.50 28.95 28.32 28.69 1,510,011 +0.09(+0.31%)
Mar 27, 2007 29.27 29.37 28.44 28.60 1,531,812 -0.73(-2.50%)
Mar 26, 2007 29.28 29.53 28.68 29.34 1,013,824 +0.08(+0.27%)
Mar 23, 2007 29.51 29.90 29.26 29.26 811,280 -0.24(-0.81%)
Mar 22, 2007 29.42 29.79 29.08 29.50 1,684,976 +0.09(+0.30%)
Mar 21, 2007 29.12 29.66 28.91 29.41 956,666 +0.38(+1.32%)
Mar 20, 2007 29.03 29.29 28.88 29.03 1,433,511 +0.11(+0.39%)
Mar 19, 2007 28.68 29.24 28.48 28.91 863,794 +0.57(+2.00%)
Mar 16, 2007 28.68 28.92 28.24 28.35 691,085 -0.28(-0.98%)
Mar 15, 2007 28.46 28.94 28.37 28.63 1,105,311 +0.18(+0.65%)
Mar 14, 2007 28.91 29.08 28.16 28.44 1,657,778 -0.36(-1.25%)
Mar 13, 2007 29.74 29.63 28.65 28.80 1,025,098 -0.94(-3.17%)
Mar 12, 2007 29.48 29.90 29.27 29.74 1,646,938 +0.02(+0.05%)
Mar 09, 2007 29.43 30.14 29.37 29.73 2,505,280 +0.44(+1.50%)
Mar 08, 2007 29.08 29.35 28.86 29.29 4,108,539 +0.57(+2.00%)
Mar 07, 2007 28.53 29.57 28.32 28.72 2,642,895 +0.38(+1.35%)
Mar 06, 2007 28.92 29.03 28.24 28.33 2,102,710 +0.02(+0.06%)
Mar 05, 2007 28.18 28.76 28.01 28.32 1,535,829 -0.04(-0.14%)
Mar 02, 2007 28.99 28.99 28.11 28.36 1,553,627 -0.64(-2.20%)
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.