Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 33.68 34.17 33.39 33.61 994,803 +0.21(+0.63%)
Jun 28, 2007 34.46 34.88 33.25 33.40 1,356,648 -0.99(-2.89%)
Jun 27, 2007 33.75 34.53 33.28 34.40 1,621,946 +0.27(+0.80%)
Jun 26, 2007 35.38 35.57 34.02 34.12 1,414,553 -1.37(-3.85%)
Jun 25, 2007 36.37 36.40 35.30 35.49 1,153,670 -1.10(-3.01%)
Jun 22, 2007 37.69 37.78 36.52 36.59 1,643,135 -1.04(-2.76%)
Jun 21, 2007 36.68 37.63 36.47 37.63 754,412 +1.18(+3.25%)
Jun 20, 2007 37.61 38.18 36.28 36.45 935,776 -1.20(-3.20%)
Jun 19, 2007 37.99 38.01 37.51 37.65 775,699 -0.52(-1.36%)
Jun 18, 2007 38.64 38.74 38.03 38.17 684,414 +0.04(+0.10%)
Jun 15, 2007 38.20 38.44 38.03 38.13 773,724 +0.08(+0.22%)
Jun 14, 2007 37.63 38.36 37.62 38.05 1,037,483 +0.78(+2.10%)
Jun 13, 2007 35.55 37.56 35.55 37.27 2,171,628 +1.80(+5.09%)
Jun 12, 2007 34.22 35.92 34.22 35.46 1,708,732 +1.25(+3.65%)
Jun 11, 2007 34.37 34.79 34.22 34.22 630,324 -0.19(-0.56%)
Jun 08, 2007 34.25 34.41 33.60 34.41 962,437 -0.07(-0.21%)
Jun 07, 2007 35.41 35.81 34.48 34.48 963,973 -0.93(-2.63%)
Jun 06, 2007 36.26 36.28 35.26 35.41 760,558 -0.85(-2.34%)
Jun 05, 2007 35.98 36.32 35.66 36.26 600,261 +0.26(+0.73%)
Jun 04, 2007 34.97 35.99 34.97 35.99 1,837,430 +0.86(+2.44%)
Jun 01, 2007 35.77 35.90 35.08 35.14 965,619 -0.41(-1.15%)
May 31, 2007 35.76 36.09 35.34 35.55 521,155 -0.13(-0.36%)
May 30, 2007 35.04 35.70 34.84 35.67 716,781 +0.63(+1.79%)
May 29, 2007 35.45 35.45 34.77 35.04 413,852 -0.40(-1.13%)
May 25, 2007 35.20 35.58 35.03 35.45 496,249 +0.59(+1.70%)
May 24, 2007 35.47 36.19 34.63 34.85 911,309 -0.61(-1.72%)
May 23, 2007 35.61 36.39 35.44 35.46 943,456 -0.32(-0.89%)
May 22, 2007 35.17 36.05 35.06 35.78 1,644,986 +0.61(+1.74%)
May 21, 2007 34.95 35.40 34.57 35.17 1,013,949 +0.15(+0.42%)
May 18, 2007 34.86 35.19 34.78 35.03 809,272 +0.35(+1.00%)
May 17, 2007 33.94 34.77 33.64 34.68 1,105,947 +0.53(+1.55%)
May 16, 2007 33.84 34.15 33.31 34.15 639,540 +0.20(+0.59%)
May 15, 2007 34.06 34.80 33.70 33.95 1,333,390 -0.11(-0.32%)
May 14, 2007 33.83 34.21 33.67 34.06 514,792 +0.21(+0.62%)
May 11, 2007 33.52 33.96 33.40 33.85 344,182 +0.51(+1.53%)
May 10, 2007 33.77 34.04 33.23 33.34 903,958 -0.38(-1.14%)
May 09, 2007 34.29 34.29 33.21 33.72 1,022,233 -0.57(-1.65%)
May 08, 2007 34.07 34.39 33.73 34.29 692,094 +0.03(+0.08%)
May 07, 2007 34.27 34.42 34.01 34.26 559,885 -0.01(-0.03%)
May 04, 2007 34.45 34.57 34.05 34.27 1,234,974 +0.03(+0.08%)
May 03, 2007 34.28 34.48 33.70 34.24 1,107,812 -0.04(-0.11%)
May 02, 2007 33.81 34.46 33.68 34.28 1,500,050 +0.61(+1.81%)
May 01, 2007 32.38 33.94 32.37 33.67 2,000,030 +0.47(+1.43%)
Apr 30, 2007 33.36 34.15 33.14 33.19 1,074,677 -0.42(-1.25%)
Apr 27, 2007 33.34 33.77 33.05 33.61 1,058,768 +0.08(+0.24%)
Apr 26, 2007 33.33 33.96 32.90 33.53 1,498,404 +0.08(+0.25%)
Apr 25, 2007 33.12 33.68 32.83 33.45 725,119 +0.71(+2.17%)
Apr 24, 2007 32.81 33.15 32.64 32.74 1,169,912 -0.07(-0.22%)
Apr 23, 2007 32.20 32.96 31.85 32.81 1,357,967 +0.47(+1.47%)
Apr 20, 2007 31.66 32.37 30.97 32.34 1,347,434 +0.75(+2.37%)
Apr 19, 2007 31.90 32.18 31.34 31.59 1,636,099 -0.40(-1.25%)
Apr 18, 2007 31.64 32.15 31.10 31.99 1,441,242 +0.36(+1.12%)
Apr 17, 2007 32.28 32.56 31.50 31.64 815,014 -0.64(-1.98%)
Apr 16, 2007 32.45 32.50 31.96 32.27 815,087 -0.16(-0.51%)
Apr 13, 2007 32.67 32.67 32.16 32.44 750,793 -0.33(-1.00%)
Apr 12, 2007 32.67 32.80 32.07 32.77 1,361,478 +0.48(+1.50%)
Apr 11, 2007 32.36 32.58 32.12 32.28 1,552,495 -0.07(-0.23%)
Apr 10, 2007 31.49 32.40 31.49 32.36 1,294,770 +0.77(+2.42%)
Apr 09, 2007 31.54 32.01 31.39 31.59 658,192 -0.08(-0.26%)
Apr 05, 2007 31.74 31.89 31.41 31.67 704,994 +0.00(+0.00%)
Apr 04, 2007 31.50 31.70 31.19 31.67 736,201 +0.18(+0.58%)
Apr 03, 2007 31.50 31.69 31.30 31.49 1,139,630 -0.29(-0.92%)
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.