Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 36.57 36.76 36.02 36.20 521,386 -0.23(-0.62%)
May 30, 2007 36.64 36.72 36.11 36.43 825,102 -0.40(-1.07%)
May 29, 2007 36.21 37.25 35.91 36.82 1,634,226 +0.77(+2.15%)
May 25, 2007 33.83 36.11 33.69 36.05 2,170,053 +2.95(+8.90%)
May 24, 2007 38.18 38.24 32.96 33.10 5,329,118 -0.57(-1.70%)
May 23, 2007 33.98 34.57 33.67 33.67 627,162 -0.24(-0.72%)
May 22, 2007 33.57 34.09 33.42 33.92 557,429 +0.34(+1.00%)
May 21, 2007 33.40 33.76 33.27 33.58 507,205 +0.19(+0.58%)
May 18, 2007 33.34 33.52 32.85 33.39 307,734 +0.09(+0.28%)
May 17, 2007 33.49 33.50 33.01 33.29 363,832 -0.21(-0.63%)
May 16, 2007 33.45 33.57 33.13 33.50 404,432 +0.03(+0.08%)
May 15, 2007 33.22 33.78 33.22 33.48 339,953 +0.24(+0.71%)
May 14, 2007 33.29 33.64 32.96 33.24 432,877 -0.47(-1.40%)
May 11, 2007 33.52 33.91 33.29 33.71 291,926 +0.20(+0.60%)
May 10, 2007 33.68 33.77 33.13 33.51 301,788 -0.27(-0.80%)
May 09, 2007 33.55 34.10 33.32 33.78 395,795 -0.07(-0.20%)
May 08, 2007 33.69 33.94 33.55 33.85 370,553 -0.25(-0.74%)
May 07, 2007 33.61 34.42 33.55 34.10 400,836 +0.40(+1.17%)
May 04, 2007 33.72 33.85 33.59 33.71 400,945 +0.16(+0.48%)
May 03, 2007 33.61 33.74 33.31 33.55 365,918 -0.11(-0.33%)
May 02, 2007 32.69 33.76 32.69 33.66 868,718 +0.82(+2.49%)
May 01, 2007 33.17 33.17 32.24 32.84 660,533 -0.45(-1.34%)
Apr 30, 2007 32.99 33.77 32.97 33.29 639,005 +0.30(+0.92%)
Apr 27, 2007 33.04 33.56 32.58 32.98 547,603 -0.23(-0.68%)
Apr 26, 2007 32.54 33.50 32.34 33.21 808,638 +0.83(+2.57%)
Apr 25, 2007 32.06 32.51 31.82 32.38 845,221 +0.41(+1.29%)
Apr 24, 2007 31.79 32.00 31.53 31.96 562,587 +0.13(+0.42%)
Apr 23, 2007 31.04 31.93 30.85 31.83 580,357 +0.67(+2.16%)
Apr 20, 2007 30.44 31.23 30.44 31.15 802,244 +0.72(+2.35%)
Apr 19, 2007 30.31 30.48 30.27 30.44 484,479 +0.06(+0.19%)
Apr 18, 2007 30.74 30.94 30.18 30.38 369,820 -0.45(-1.47%)
Apr 17, 2007 30.81 31.02 30.57 30.83 272,185 -0.05(-0.16%)
Apr 16, 2007 30.70 31.10 30.60 30.89 504,945 +0.19(+0.63%)
Apr 13, 2007 30.67 30.80 30.16 30.69 341,501 +0.09(+0.30%)
Apr 12, 2007 30.23 30.69 29.95 30.60 337,888 +0.48(+1.59%)
Apr 11, 2007 30.49 30.58 30.10 30.12 314,328 -0.40(-1.30%)
Apr 10, 2007 30.23 30.62 30.13 30.51 391,981 +0.35(+1.14%)
Apr 09, 2007 30.42 30.42 30.02 30.17 279,150 -0.22(-0.72%)
Apr 05, 2007 30.78 30.78 29.87 30.39 401,909 -0.33(-1.07%)
Apr 04, 2007 30.67 31.08 30.31 30.72 318,100 -0.09(-0.30%)
Apr 03, 2007 30.24 30.83 30.05 30.81 535,386 +0.57(+1.89%)
Apr 02, 2007 30.82 31.25 29.59 30.24 861,074 -0.97(-3.10%)
Mar 30, 2007 29.13 31.26 29.13 31.21 1,197,715 +2.05(+7.05%)
Mar 29, 2007 29.26 29.32 28.70 29.15 164,487 +0.14(+0.49%)
Mar 28, 2007 28.93 29.28 28.42 29.01 212,448 -0.12(-0.40%)
Mar 27, 2007 29.22 29.40 28.92 29.13 201,453 -0.24(-0.83%)
Mar 26, 2007 29.68 29.89 29.09 29.37 286,097 -0.37(-1.25%)
Mar 23, 2007 29.74 29.91 29.61 29.74 447,601 +0.00(+0.00%)
Mar 22, 2007 29.86 29.89 29.41 29.74 273,102 +0.03(+0.11%)
Mar 21, 2007 28.87 29.88 28.87 29.71 444,405 +0.91(+3.16%)
Mar 20, 2007 28.50 29.02 28.50 28.80 373,650 +0.17(+0.59%)
Mar 19, 2007 28.86 29.04 28.41 28.63 388,718 -0.07(-0.23%)
Mar 16, 2007 28.91 29.08 28.53 28.70 319,224 -0.22(-0.76%)
Mar 15, 2007 28.69 30.00 28.33 28.92 385,699 +0.11(+0.38%)
Mar 14, 2007 28.76 28.90 28.25 28.81 514,885 -0.19(-0.64%)
Mar 13, 2007 28.86 29.18 28.64 28.99 775,308 +0.13(+0.44%)
Mar 12, 2007 28.23 29.01 27.95 28.86 477,524 +0.76(+2.70%)
Mar 09, 2007 27.80 28.20 27.50 28.11 360,911 +0.46(+1.68%)
Mar 08, 2007 27.32 27.95 27.32 27.64 322,673 +0.29(+1.08%)
Mar 07, 2007 27.13 27.63 26.94 27.35 316,090 +0.14(+0.53%)
Mar 06, 2007 26.68 27.29 26.58 27.21 263,344 +0.82(+3.10%)
Mar 05, 2007 26.65 27.14 26.39 26.39 241,354 -0.44(-1.63%)
Mar 02, 2007 27.20 27.75 26.61 26.83 281,467 -0.57(-2.09%)
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.