Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 33.99 35.15 33.87 34.41 1,967,949 +0.56(+1.64%)
May 30, 2007 32.60 33.87 31.93 33.86 2,301,703 +1.49(+4.59%)
May 29, 2007 33.11 33.56 32.24 32.37 2,082,075 -0.54(-1.64%)
May 25, 2007 32.11 33.03 32.22 32.91 1,382,978 +0.80(+2.50%)
May 24, 2007 32.18 33.11 32.01 32.11 2,576,311 -0.07(-0.22%)
May 23, 2007 33.24 33.41 32.18 32.18 2,795,648 -1.65(-4.87%)
May 22, 2007 34.06 34.06 33.21 33.83 1,909,910 +0.02(+0.07%)
May 21, 2007 33.40 34.23 33.33 33.80 1,915,695 +0.49(+1.46%)
May 18, 2007 34.17 34.17 33.02 33.32 1,725,861 -0.83(-2.42%)
May 17, 2007 33.56 34.27 33.23 34.14 1,292,054 +0.31(+0.92%)
May 16, 2007 34.87 35.07 33.43 33.83 1,973,828 -0.70(-2.03%)
May 15, 2007 34.29 35.09 34.04 34.53 2,169,227 +0.25(+0.74%)
May 14, 2007 33.73 34.46 33.64 34.28 1,872,308 +0.49(+1.44%)
May 11, 2007 34.15 34.19 33.61 33.79 1,441,299 -0.20(-0.58%)
May 10, 2007 34.71 34.71 33.70 33.99 1,328,552 -0.73(-2.11%)
May 09, 2007 33.99 34.83 33.99 34.73 1,415,805 +0.54(+1.58%)
May 08, 2007 34.17 34.27 33.24 34.18 2,089,872 -0.27(-0.78%)
May 07, 2007 33.83 34.50 33.37 34.45 1,916,450 +0.63(+1.86%)
May 04, 2007 33.60 34.14 33.44 33.83 1,836,215 +0.03(+0.09%)
May 03, 2007 33.79 33.83 33.25 33.79 2,934,348 +0.00(+0.00%)
May 02, 2007 34.35 34.97 33.68 33.79 7,446,980 +0.56(+1.70%)
May 01, 2007 33.30 33.64 32.60 33.23 1,887,399 +0.05(+0.14%)
Apr 30, 2007 33.76 33.95 33.15 33.18 1,405,489 -0.50(-1.49%)
Apr 27, 2007 33.99 33.99 33.22 33.68 1,119,276 -0.38(-1.12%)
Apr 26, 2007 33.64 34.97 33.64 34.06 2,480,985 +0.76(+2.29%)
Apr 25, 2007 32.52 33.37 32.23 33.30 1,658,331 +0.99(+3.08%)
Apr 24, 2007 32.68 32.84 32.17 32.31 1,388,134 -0.33(-1.02%)
Apr 23, 2007 31.33 32.78 31.33 32.64 3,804,353 +1.51(+4.85%)
Apr 20, 2007 30.81 31.17 30.78 31.13 1,755,981 +0.52(+1.69%)
Apr 19, 2007 30.61 30.85 30.24 30.61 2,171,868 -0.06(-0.21%)
Apr 18, 2007 30.41 31.07 30.24 30.68 2,210,727 +0.21(+0.70%)
Apr 17, 2007 30.26 30.65 30.21 30.46 2,019,950 +0.45(+1.51%)
Apr 16, 2007 29.62 30.03 29.62 30.01 1,314,544 +0.50(+1.70%)
Apr 13, 2007 29.18 29.59 29.14 29.51 1,720,768 +0.41(+1.39%)
Apr 12, 2007 28.79 29.14 28.54 29.10 1,381,594 +0.29(+0.99%)
Apr 11, 2007 28.56 28.90 28.40 28.82 2,662,183 +0.22(+0.78%)
Apr 10, 2007 28.68 28.82 28.40 28.59 1,288,194 -0.09(-0.31%)
Apr 09, 2007 28.90 29.28 28.61 28.68 2,607,247 -0.06(-0.22%)
Apr 05, 2007 28.79 29.02 28.56 28.75 1,755,100 +0.03(+0.11%)
Apr 04, 2007 29.02 29.14 28.59 28.71 1,840,743 -0.27(-0.93%)
Apr 03, 2007 28.94 29.48 28.87 28.98 1,296,455 +0.25(+0.89%)
Apr 02, 2007 29.40 29.41 28.23 28.73 2,346,516 -0.67(-2.27%)
Mar 30, 2007 29.55 30.41 29.11 29.40 2,074,907 +0.21(+0.74%)
Mar 29, 2007 28.88 29.25 28.68 29.18 1,901,359 +0.59(+2.06%)
Mar 28, 2007 28.40 28.85 28.23 28.59 1,515,151 +0.09(+0.31%)
Mar 27, 2007 29.17 29.27 28.34 28.51 1,537,027 -0.73(-2.50%)
Mar 26, 2007 29.18 29.43 28.59 29.24 1,017,275 +0.08(+0.27%)
Mar 23, 2007 29.41 29.79 29.16 29.16 814,041 -0.24(-0.81%)
Mar 22, 2007 29.32 29.69 28.98 29.40 1,690,711 +0.09(+0.30%)
Mar 21, 2007 29.02 29.56 28.81 29.31 959,922 +0.38(+1.32%)
Mar 20, 2007 28.94 29.19 28.79 28.93 1,438,391 +0.11(+0.39%)
Mar 19, 2007 28.58 29.14 28.38 28.82 866,735 +0.56(+2.00%)
Mar 16, 2007 28.59 28.82 28.15 28.25 693,438 -0.28(-0.98%)
Mar 15, 2007 28.36 28.84 28.28 28.53 1,109,073 +0.18(+0.65%)
Mar 14, 2007 28.82 28.98 28.07 28.35 1,663,422 -0.36(-1.25%)
Mar 13, 2007 29.64 29.53 28.55 28.71 1,028,587 -0.94(-3.17%)
Mar 12, 2007 29.38 29.80 29.17 29.64 1,652,545 +0.02(+0.05%)
Mar 09, 2007 29.33 30.04 29.27 29.63 2,513,808 +0.44(+1.50%)
Mar 08, 2007 28.98 29.25 28.76 29.19 4,122,525 +0.57(+2.00%)
Mar 07, 2007 28.44 29.47 28.23 28.62 2,651,892 +0.38(+1.35%)
Mar 06, 2007 28.82 28.94 28.15 28.24 2,109,868 +0.02(+0.06%)
Mar 05, 2007 28.09 28.67 27.92 28.22 1,541,058 -0.04(-0.14%)
Mar 02, 2007 28.90 28.90 28.01 28.26 1,558,915 -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.