Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 36.42 36.57 35.94 36.01 907,976 -0.50(-1.37%)
Jun 28, 2007 36.26 36.86 36.14 36.51 1,145,690 +0.17(+0.48%)
Jun 27, 2007 36.38 36.44 36.09 36.34 1,361,590 -0.18(-0.49%)
Jun 26, 2007 37.11 37.35 36.39 36.52 1,625,302 -0.59(-1.59%)
Jun 25, 2007 36.34 37.41 36.31 37.11 2,182,459 +0.84(+2.33%)
Jun 22, 2007 35.79 36.48 35.78 36.26 2,044,104 +1.19(+3.40%)
Jun 21, 2007 34.78 35.12 34.68 35.07 526,676 +0.29(+0.83%)
Jun 20, 2007 34.76 35.24 34.76 34.78 978,946 +0.04(+0.12%)
Jun 19, 2007 34.95 35.06 34.69 34.74 945,179 -0.16(-0.46%)
Jun 18, 2007 35.17 35.36 34.85 34.90 864,945 -0.10(-0.29%)
Jun 15, 2007 35.17 35.61 34.90 35.00 1,575,399 +0.31(+0.89%)
Jun 14, 2007 34.94 35.38 34.59 34.70 1,451,387 -0.23(-0.65%)
Jun 13, 2007 34.82 34.99 34.64 34.92 1,166,309 +0.21(+0.62%)
Jun 12, 2007 34.86 35.07 34.70 34.71 1,427,630 -0.19(-0.56%)
Jun 11, 2007 34.96 35.18 34.73 34.90 598,693 -0.13(-0.38%)
Jun 08, 2007 34.80 35.15 34.67 35.04 862,106 +0.19(+0.54%)
Jun 07, 2007 35.27 35.27 34.72 34.85 1,044,837 -0.42(-1.20%)
Jun 06, 2007 35.81 35.83 35.12 35.27 1,100,269 -0.60(-1.68%)
Jun 05, 2007 35.97 36.30 35.81 35.87 740,634 -0.17(-0.46%)
Jun 04, 2007 36.19 36.25 35.99 36.04 923,066 -0.15(-0.41%)
Jun 01, 2007 36.18 36.47 35.95 36.19 985,670 +0.10(+0.28%)
May 31, 2007 36.07 36.31 35.79 36.09 1,238,325 +0.10(+0.28%)
May 30, 2007 35.67 36.24 35.54 35.99 1,129,255 +0.26(+0.73%)
May 29, 2007 35.63 35.90 35.37 35.73 1,080,930 +0.28(+0.79%)
May 25, 2007 35.63 35.81 35.39 35.45 775,447 -0.02(-0.06%)
May 24, 2007 36.19 36.32 35.39 35.47 1,074,271 -0.72(-1.98%)
May 23, 2007 36.44 36.61 36.13 36.18 1,065,844 -0.16(-0.44%)
May 22, 2007 36.28 36.50 36.11 36.34 642,919 +0.03(+0.09%)
May 21, 2007 35.99 36.44 35.75 36.31 813,697 +0.22(+0.61%)
May 18, 2007 36.00 36.22 35.89 36.09 1,017,793 +0.30(+0.84%)
May 17, 2007 35.67 35.93 35.54 35.79 810,410 -0.11(-0.30%)
May 16, 2007 35.26 35.92 35.08 35.89 918,584 +0.74(+2.09%)
May 15, 2007 35.43 35.74 35.14 35.16 938,157 -0.15(-0.42%)
May 14, 2007 35.77 35.79 35.23 35.31 655,619 -0.46(-1.29%)
May 11, 2007 35.44 35.79 35.34 35.77 546,249 +0.39(+1.10%)
May 10, 2007 35.75 35.88 35.27 35.38 689,087 -0.47(-1.31%)
May 09, 2007 35.83 35.97 35.62 35.85 666,526 +0.05(+0.13%)
May 08, 2007 34.96 35.94 34.95 35.80 1,210,550 +0.85(+2.43%)
May 07, 2007 35.13 35.23 34.81 34.95 589,131 -0.10(-0.29%)
May 04, 2007 35.00 35.22 34.86 35.05 602,578 -0.27(-0.76%)
May 03, 2007 35.28 35.68 35.22 35.32 911,412 +0.09(+0.25%)
May 02, 2007 35.02 35.40 34.98 35.23 789,343 +0.22(+0.63%)
May 01, 2007 35.23 35.30 34.88 35.01 888,552 -0.22(-0.63%)
Apr 30, 2007 35.83 36.00 35.17 35.23 1,375,485 -0.79(-2.19%)
Apr 27, 2007 36.04 36.14 35.81 36.02 1,122,232 -0.08(-0.22%)
Apr 26, 2007 36.11 36.18 35.78 36.10 1,055,595 -0.09(-0.26%)
Apr 25, 2007 35.14 36.28 34.92 36.20 1,884,532 +1.42(+4.08%)
Apr 24, 2007 35.01 35.06 34.47 34.78 677,582 -0.26(-0.75%)
Apr 23, 2007 35.24 35.37 34.94 35.04 379,057 -0.14(-0.40%)
Apr 20, 2007 35.22 35.41 34.89 35.18 618,864 +0.37(+1.08%)
Apr 19, 2007 35.14 35.15 34.72 34.80 894,977 -0.41(-1.16%)
Apr 18, 2007 34.54 35.40 34.48 35.21 920,227 +0.58(+1.66%)
Apr 17, 2007 34.72 34.85 34.54 34.64 716,131 -0.09(-0.25%)
Apr 16, 2007 34.35 34.77 34.33 34.72 691,777 +0.41(+1.21%)
Apr 13, 2007 34.50 34.50 34.15 34.31 860,313 -0.29(-0.83%)
Apr 12, 2007 34.27 34.61 33.91 34.60 969,683 +0.29(+0.86%)
Apr 11, 2007 33.61 34.33 33.52 34.30 1,589,593 +0.80(+2.40%)
Apr 10, 2007 33.76 33.92 33.46 33.50 575,229 -0.31(-0.93%)
Apr 09, 2007 33.60 34.00 33.59 33.81 705,224 +0.32(+0.96%)
Apr 05, 2007 33.04 33.49 32.97 33.49 565,524 +0.37(+1.13%)
Apr 04, 2007 33.37 33.43 33.04 33.12 1,045,733 -0.38(-1.14%)
Apr 03, 2007 33.36 33.73 33.15 33.50 955,787 +0.36(+1.09%)
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.