Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 34.83 34.99 34.63 34.82 7,781,029 +0.16(+0.47%)
Jun 28, 2007 34.63 34.78 34.54 34.66 11,282,886 +0.41(+1.20%)
Jun 27, 2007 33.89 34.25 33.84 34.25 10,340,744 +0.27(+0.78%)
Jun 26, 2007 34.42 34.42 33.83 33.98 10,423,681 +0.14(+0.41%)
Jun 25, 2007 33.97 34.12 33.67 33.84 13,459,325 +0.17(+0.50%)
Jun 22, 2007 33.93 34.04 33.41 33.67 12,615,070 +0.26(+0.77%)
Jun 21, 2007 33.49 33.56 33.21 33.42 10,457,982 +0.16(+0.49%)
Jun 20, 2007 33.76 33.79 33.19 33.25 9,216,012 -0.40(-1.18%)
Jun 19, 2007 33.78 33.78 33.48 33.65 11,853,301 +0.21(+0.64%)
Jun 18, 2007 33.59 33.63 33.40 33.44 7,329,303 -0.01(-0.03%)
Jun 15, 2007 33.68 33.81 33.39 33.45 14,100,487 +0.21(+0.62%)
Jun 14, 2007 33.05 33.29 33.00 33.24 5,648,523 +0.24(+0.73%)
Jun 13, 2007 32.73 33.01 32.64 33.00 8,417,159 +0.68(+2.11%)
Jun 12, 2007 32.78 32.88 32.28 32.32 9,629,732 -0.12(-0.36%)
Jun 11, 2007 32.17 32.58 32.14 32.43 5,443,838 +0.11(+0.33%)
Jun 08, 2007 32.33 32.33 31.95 32.33 6,987,966 +0.38(+1.19%)
Jun 07, 2007 32.06 32.41 31.82 31.94 6,690,140 -0.26(-0.81%)
Jun 06, 2007 32.43 32.54 32.10 32.21 5,153,135 -0.36(-1.10%)
Jun 05, 2007 32.71 32.76 32.42 32.56 6,986,211 -0.43(-1.32%)
Jun 04, 2007 32.76 33.09 32.76 33.00 9,873,248 +0.36(+1.11%)
Jun 01, 2007 32.19 32.68 32.20 32.63 7,320,850 +0.29(+0.90%)
May 31, 2007 32.35 32.64 32.25 32.35 7,184,697 -0.25(-0.77%)
May 30, 2007 32.13 32.63 32.04 32.60 7,256,286 +0.14(+0.42%)
May 29, 2007 32.66 32.78 32.36 32.46 5,295,122 -0.25(-0.77%)
May 25, 2007 32.49 32.71 32.45 32.71 6,210,063 +0.25(+0.77%)
May 24, 2007 33.01 33.11 32.30 32.46 7,131,697 -0.43(-1.31%)
May 23, 2007 33.27 33.27 32.86 32.89 7,800,178 -0.02(-0.06%)
May 22, 2007 33.41 33.31 32.89 32.91 7,720,047 -0.61(-1.81%)
May 21, 2007 33.79 33.77 33.44 33.52 11,044,751 +0.26(+0.78%)
May 18, 2007 33.21 33.41 33.11 33.26 8,915,673 +0.59(+1.82%)
May 17, 2007 32.22 32.81 32.10 32.66 8,594,374 +0.62(+1.94%)
May 16, 2007 32.14 32.14 31.71 32.04 5,540,742 +0.13(+0.41%)
May 15, 2007 32.02 32.26 31.91 31.91 6,390,666 -0.30(-0.93%)
May 14, 2007 32.07 32.33 32.07 32.21 5,409,327 +0.06(+0.20%)
May 11, 2007 31.98 32.26 31.98 32.15 6,470,993 +0.29(+0.91%)
May 10, 2007 32.34 32.36 31.78 31.86 8,113,974 -0.78(-2.40%)
May 09, 2007 32.59 32.70 32.34 32.64 6,757,506 -0.36(-1.10%)
May 08, 2007 32.81 33.01 32.73 33.00 6,169,805 -0.12(-0.36%)
May 07, 2007 33.02 33.16 32.92 33.12 4,603,551 +0.05(+0.16%)
May 04, 2007 33.21 33.53 32.97 33.07 6,666,933 -0.05(-0.15%)
May 03, 2007 33.23 33.25 32.99 33.12 6,455,828 +0.31(+0.96%)
May 02, 2007 32.45 32.82 32.42 32.80 6,744,044 +0.31(+0.95%)
May 01, 2007 32.70 32.80 32.40 32.49 8,585,815 +0.00(+0.00%)
Apr 30, 2007 32.75 32.90 32.49 32.49 7,670,052 -0.19(-0.59%)
Apr 27, 2007 32.56 32.79 32.45 32.69 5,760,913 -0.14(-0.44%)
Apr 26, 2007 32.91 33.01 32.71 32.83 7,349,519 -0.47(-1.42%)
Apr 25, 2007 33.10 33.33 33.03 33.31 8,576,787 +0.60(+1.83%)
Apr 24, 2007 33.20 33.22 32.68 32.71 8,630,185 -0.47(-1.43%)
Apr 23, 2007 33.32 33.67 33.15 33.18 6,759,439 +0.03(+0.10%)
Apr 20, 2007 33.07 33.20 32.91 33.15 7,942,497 +0.01(+0.03%)
Apr 19, 2007 32.86 33.18 32.85 33.14 8,528,499 -0.14(-0.42%)
Apr 18, 2007 33.27 33.37 33.18 33.28 7,180,192 -0.03(-0.10%)
Apr 17, 2007 33.55 33.59 33.24 33.31 8,922,450 +0.12(+0.36%)
Apr 16, 2007 33.25 33.26 33.03 33.19 7,546,162 +0.17(+0.51%)
Apr 13, 2007 33.00 33.12 32.85 33.02 10,073,696 +0.48(+1.48%)
Apr 12, 2007 32.02 32.54 31.94 32.54 7,879,927 +0.68(+2.14%)
Apr 11, 2007 32.06 32.22 31.79 31.86 7,924,170 +0.09(+0.27%)
Apr 10, 2007 31.61 31.78 31.58 31.77 5,276,443 +0.47(+1.51%)
Apr 09, 2007 31.33 31.66 31.25 31.30 3,275,584 -0.20(-0.63%)
Apr 05, 2007 31.56 31.68 31.47 31.50 4,743,288 +0.08(+0.25%)
Apr 04, 2007 31.19 31.42 31.10 31.42 5,014,786 -0.04(-0.14%)
Apr 03, 2007 31.41 31.52 31.27 31.46 6,272,315 +0.07(+0.22%)
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.