Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 36.10 36.61 34.22 34.90 479,452 -1.12(-3.11%)
Jun 28, 2007 37.17 37.99 35.77 36.02 394,204 -0.97(-2.62%)
Jun 27, 2007 36.00 37.35 35.17 36.99 538,945 -0.05(-0.13%)
Jun 26, 2007 39.75 40.00 36.50 37.04 747,583 -2.18(-5.56%)
Jun 25, 2007 41.62 41.64 38.99 39.22 459,863 -2.52(-6.04%)
Jun 22, 2007 43.50 43.59 40.18 41.74 496,840 -2.20(-5.01%)
Jun 21, 2007 45.05 45.39 41.62 43.94 582,649 -1.29(-2.85%)
Jun 20, 2007 47.11 47.45 45.05 45.23 783,600 -1.17(-2.52%)
Jun 19, 2007 46.25 46.40 44.16 46.40 386,800 -0.15(-0.32%)
Jun 18, 2007 45.90 47.40 45.75 46.55 589,300 +1.95(+4.37%)
Jun 15, 2007 44.50 45.70 44.06 44.60 402,700 +0.69(+1.57%)
Jun 14, 2007 40.45 43.96 40.45 43.91 645,100 +3.63(+9.01%)
Jun 13, 2007 39.50 40.42 39.37 40.28 181,400 +1.05(+2.68%)
Jun 12, 2007 40.41 40.41 38.66 39.23 185,900 -1.27(-3.14%)
Jun 11, 2007 40.30 40.80 39.51 40.50 247,178 +2.00(+5.19%)
Jun 08, 2007 38.00 38.73 37.20 38.50 178,548 +0.31(+0.81%)
Jun 07, 2007 39.85 41.00 38.00 38.19 226,771 -1.12(-2.85%)
Jun 06, 2007 40.45 40.45 39.06 39.31 201,388 -0.91(-2.26%)
Jun 05, 2007 38.78 40.48 38.13 40.22 252,661 +1.32(+3.39%)
Jun 04, 2007 37.23 39.86 36.75 38.90 366,450 +2.34(+6.40%)
Jun 01, 2007 38.07 38.07 35.59 36.56 247,393 -0.54(-1.46%)
May 31, 2007 38.20 38.47 36.85 37.10 191,037 -1.10(-2.88%)
May 30, 2007 37.00 38.32 35.86 38.20 196,036 +0.35(+0.92%)
May 29, 2007 37.68 38.87 37.10 37.85 195,561 +0.61(+1.64%)
May 25, 2007 36.60 37.78 36.60 37.24 136,628 +1.11(+3.07%)
May 24, 2007 38.00 38.53 35.62 36.13 295,572 -2.46(-6.37%)
May 23, 2007 40.97 40.99 37.40 38.59 224,430 -1.81(-4.48%)
May 22, 2007 39.80 41.00 39.60 40.40 146,190 +0.53(+1.33%)
May 21, 2007 39.75 40.48 38.42 39.87 220,795 +0.22(+0.55%)
May 18, 2007 38.49 39.72 37.22 39.65 318,053 +0.85(+2.19%)
May 17, 2007 39.55 40.88 38.30 38.80 300,874 -1.19(-2.98%)
May 16, 2007 41.50 42.16 39.10 39.99 388,406 -0.86(-2.11%)
May 15, 2007 42.68 42.93 40.50 40.85 313,951 -1.53(-3.61%)
May 14, 2007 41.73 43.43 41.05 42.38 1,088,578 +2.57(+6.46%)
May 11, 2007 38.52 40.42 38.25 39.81 249,904 +1.58(+4.13%)
May 10, 2007 40.78 41.89 38.01 38.23 385,918 -2.31(-5.70%)
May 09, 2007 40.34 41.25 39.50 40.54 253,611 +0.19(+0.47%)
May 08, 2007 39.90 41.49 38.50 40.35 539,511 -0.15(-0.37%)
May 07, 2007 37.76 40.78 37.53 40.50 850,765 +4.12(+11.32%)
May 04, 2007 35.52 36.75 35.06 36.38 212,965 +1.05(+2.97%)
May 03, 2007 36.75 37.65 34.94 35.33 232,599 -2.07(-5.53%)
May 02, 2007 35.14 38.17 35.07 37.40 348,266 +1.75(+4.91%)
May 01, 2007 37.29 37.65 34.50 35.65 515,988 -1.61(-4.32%)
Apr 30, 2007 40.99 41.75 36.59 37.26 607,421 -3.48(-8.54%)
Apr 27, 2007 41.20 42.50 39.75 40.74 472,454 -0.46(-1.12%)
Apr 26, 2007 37.83 41.88 36.86 41.20 540,702 +3.01(+7.88%)
Apr 25, 2007 39.59 40.41 36.70 38.19 527,886 -1.11(-2.82%)
Apr 24, 2007 37.19 39.80 36.97 39.30 473,862 +2.48(+6.74%)
Apr 23, 2007 36.39 37.91 35.75 36.82 762,506 +1.07(+2.99%)
Apr 20, 2007 35.22 36.48 33.12 35.75 739,843 +3.03(+9.26%)
Apr 19, 2007 31.77 33.79 31.18 32.72 199,011 +0.31(+0.96%)
Apr 18, 2007 32.46 33.05 32.14 32.41 155,570 -0.17(-0.52%)
Apr 17, 2007 31.20 32.80 30.96 32.58 266,716 +1.35(+4.32%)
Apr 16, 2007 31.38 31.40 30.63 31.23 102,165 +0.00(+0.00%)
Apr 13, 2007 30.50 31.29 30.31 31.23 104,631 +0.45(+1.46%)
Apr 12, 2007 30.86 31.10 30.31 30.78 89,879 -0.12(-0.39%)
Apr 11, 2007 31.60 31.98 30.59 30.90 64,815 -0.50(-1.59%)
Apr 10, 2007 31.20 31.90 30.65 31.40 96,658 +0.40(+1.29%)
Apr 09, 2007 31.35 31.35 30.38 31.00 101,821 -0.30(-0.94%)
Apr 05, 2007 31.41 31.70 30.72 31.30 123,231 +0.13(+0.42%)
Apr 04, 2007 29.98 31.44 29.79 31.16 182,802 +1.60(+5.42%)
Apr 03, 2007 29.72 30.84 29.50 29.56 163,088 -0.12(-0.40%)
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.