Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 36.21 36.60 36.18 36.20 2,643,984 -0.04(-0.12%)
May 30, 2007 36.02 36.37 35.64 36.25 2,429,960 +0.23(+0.63%)
May 29, 2007 36.14 36.34 35.97 36.02 1,435,695 -0.06(-0.16%)
May 25, 2007 36.33 36.71 35.84 36.08 1,924,940 -0.18(-0.49%)
May 24, 2007 37.05 37.33 36.22 36.25 3,253,852 -0.79(-2.14%)
May 23, 2007 37.68 37.69 36.97 37.05 2,006,358 -0.60(-1.60%)
May 22, 2007 37.83 37.91 37.58 37.65 1,531,227 -0.14(-0.37%)
May 21, 2007 37.75 37.97 37.66 37.79 1,178,097 -0.02(-0.06%)
May 18, 2007 38.01 38.04 37.63 37.81 2,096,300 -0.15(-0.41%)
May 17, 2007 37.73 38.03 37.67 37.97 1,655,296 +0.09(+0.23%)
May 16, 2007 37.88 38.08 37.74 37.88 1,835,181 +0.24(+0.64%)
May 15, 2007 37.78 38.12 37.41 37.63 3,122,271 +0.14(+0.37%)
May 14, 2007 37.59 37.85 37.41 37.50 1,676,251 +0.09(+0.24%)
May 11, 2007 37.22 37.66 37.22 37.41 2,400,010 +0.32(+0.87%)
May 10, 2007 37.70 37.83 37.08 37.08 1,964,312 -0.66(-1.75%)
May 09, 2007 37.85 38.18 37.51 37.75 1,590,223 -0.10(-0.25%)
May 08, 2007 37.90 37.94 37.65 37.84 1,389,551 -0.08(-0.21%)
May 07, 2007 37.78 38.09 37.75 37.92 938,974 +0.25(+0.66%)
May 04, 2007 37.77 37.92 37.55 37.67 1,210,346 -0.01(-0.04%)
May 03, 2007 37.91 38.04 37.48 37.69 1,982,320 -0.24(-0.64%)
May 02, 2007 37.65 38.02 37.56 37.93 1,400,586 +0.24(+0.62%)
May 01, 2007 37.26 37.73 37.04 37.69 1,648,848 +0.51(+1.36%)
Apr 30, 2007 37.58 37.72 37.17 37.19 1,736,778 -0.39(-1.04%)
Apr 27, 2007 37.86 37.86 37.42 37.58 1,163,444 -0.31(-0.81%)
Apr 26, 2007 38.23 38.30 37.85 37.88 941,331 -0.41(-1.07%)
Apr 25, 2007 37.99 38.34 37.93 38.30 1,749,173 +0.41(+1.09%)
Apr 24, 2007 37.85 38.00 37.66 37.88 1,922,310 -0.04(-0.10%)
Apr 23, 2007 37.66 38.11 37.47 37.92 2,213,729 +0.57(+1.51%)
Apr 20, 2007 37.22 37.44 37.10 37.36 2,755,834 +0.35(+0.93%)
Apr 19, 2007 36.75 37.12 36.70 37.01 2,092,582 +0.16(+0.44%)
Apr 18, 2007 36.93 36.95 36.62 36.85 3,167,039 -0.26(-0.71%)
Apr 17, 2007 36.75 37.12 36.50 37.11 1,857,633 +0.50(+1.36%)
Apr 16, 2007 36.75 36.82 36.29 36.61 2,732,566 -0.05(-0.14%)
Apr 13, 2007 37.22 37.22 36.52 36.66 2,115,276 +0.07(+0.20%)
Apr 12, 2007 36.62 36.75 36.38 36.59 1,684,823 -0.11(-0.30%)
Apr 11, 2007 36.83 37.01 36.62 36.70 2,672,971 -0.08(-0.22%)
Apr 10, 2007 36.24 36.85 36.16 36.78 1,918,431 +0.49(+1.36%)
Apr 09, 2007 36.28 36.44 36.25 36.29 1,147,073 +0.02(+0.06%)
Apr 05, 2007 36.19 36.37 36.09 36.27 1,858,530 +0.00(+0.00%)
Apr 04, 2007 36.39 36.59 36.21 36.27 1,654,187 -0.26(-0.70%)
Apr 03, 2007 36.33 36.62 36.13 36.53 2,321,225 +0.19(+0.53%)
Apr 02, 2007 35.94 36.37 35.65 36.33 3,048,657 +0.86(+2.42%)
Mar 30, 2007 35.78 35.83 35.11 35.47 2,393,471 -0.22(-0.62%)
Mar 29, 2007 35.90 35.95 35.48 35.69 2,102,124 -0.02(-0.06%)
Mar 28, 2007 35.61 35.97 35.57 35.72 2,324,355 -0.24(-0.65%)
Mar 27, 2007 36.01 36.11 35.82 35.95 3,388,697 -0.21(-0.59%)
Mar 26, 2007 35.85 36.17 35.67 36.17 3,925,495 +0.27(+0.76%)
Mar 23, 2007 35.42 35.96 35.33 35.89 2,296,052 +0.37(+1.06%)
Mar 22, 2007 36.33 36.33 35.42 35.52 3,482,042 +0.17(+0.48%)
Mar 21, 2007 34.81 35.42 34.59 35.35 2,455,630 +0.57(+1.65%)
Mar 20, 2007 33.98 34.78 33.90 34.78 1,903,625 +0.75(+2.20%)
Mar 19, 2007 34.06 34.10 33.88 34.03 2,896,403 +0.21(+0.63%)
Mar 16, 2007 34.14 34.29 33.81 33.81 3,358,218 -0.36(-1.05%)
Mar 15, 2007 33.66 34.22 33.56 34.17 2,678,138 +0.52(+1.55%)
Mar 14, 2007 33.63 33.85 33.26 33.65 2,510,907 +0.07(+0.22%)
Mar 13, 2007 34.09 34.14 33.48 33.58 1,816,676 -0.51(-1.51%)
Mar 12, 2007 33.74 34.14 33.73 34.09 1,247,493 +0.18(+0.52%)
Mar 09, 2007 34.19 34.30 33.85 33.92 1,343,151 -0.15(-0.45%)
Mar 08, 2007 34.34 34.49 34.00 34.07 1,713,534 -0.09(-0.26%)
Mar 07, 2007 33.59 34.32 33.48 34.16 3,278,344 +0.57(+1.68%)
Mar 06, 2007 33.37 33.62 33.14 33.59 3,513,202 +0.34(+1.02%)
Mar 05, 2007 33.45 33.62 33.25 33.25 2,524,650 -0.30(-0.90%)
Mar 02, 2007 34.21 34.21 33.53 33.56 1,953,699 -0.73(-2.12%)
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.