Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 29.75 29.90 29.20 29.76 32,912,532 +0.09(+0.30%)
May 30, 2007 30.04 30.29 29.32 29.67 45,803,304 -1.01(-3.30%)
May 29, 2007 30.08 31.16 29.68 30.69 38,736,404 +0.64(+2.15%)
May 25, 2007 30.28 30.42 29.69 30.04 31,163,576 -0.17(-0.55%)
May 24, 2007 31.01 31.19 30.13 30.21 42,019,388 -0.87(-2.79%)
May 23, 2007 32.23 32.36 31.05 31.07 31,143,294 -1.07(-3.32%)
May 22, 2007 32.21 33.07 31.71 32.14 51,098,008 +0.17(+0.54%)
May 21, 2007 31.34 31.99 31.09 31.97 34,887,176 +0.64(+2.03%)
May 18, 2007 31.21 31.44 30.91 31.33 32,040,386 +0.27(+0.87%)
May 17, 2007 31.05 31.30 30.94 31.06 21,910,982 -0.16(-0.51%)
May 16, 2007 30.76 31.57 30.76 31.22 40,913,824 +0.61(+1.99%)
May 15, 2007 30.86 31.32 30.53 30.61 27,554,620 -0.06(-0.18%)
May 14, 2007 31.19 31.37 30.39 30.67 21,448,840 -0.42(-1.36%)
May 11, 2007 30.62 31.18 30.42 31.09 20,934,916 +0.66(+2.16%)
May 10, 2007 30.49 30.62 30.16 30.43 24,831,642 -0.25(-0.81%)
May 09, 2007 30.46 30.85 30.34 30.68 13,923,459 +0.07(+0.23%)
May 08, 2007 30.30 30.84 30.25 30.61 14,136,368 +0.15(+0.50%)
May 07, 2007 30.58 30.87 30.37 30.46 11,012,776 -0.10(-0.34%)
May 04, 2007 30.85 30.99 30.20 30.56 18,297,926 -0.12(-0.41%)
May 03, 2007 30.73 30.84 30.44 30.69 15,223,383 +0.01(+0.02%)
May 02, 2007 30.46 30.86 30.30 30.68 17,472,910 +0.35(+1.14%)
May 01, 2007 30.50 30.58 29.94 30.33 26,182,960 -0.02(-0.07%)
Apr 30, 2007 30.94 31.06 30.33 30.35 23,062,178 -0.58(-1.86%)
Apr 27, 2007 31.12 31.31 30.70 30.93 19,403,952 -0.46(-1.48%)
Apr 26, 2007 32.02 32.11 31.26 31.39 33,160,788 -0.03(-0.09%)
Apr 25, 2007 30.91 31.43 30.70 31.42 35,666,588 +0.68(+2.21%)
Apr 24, 2007 29.88 31.13 29.82 30.74 39,305,416 +1.02(+3.43%)
Apr 23, 2007 30.02 30.28 29.58 29.72 18,744,652 -0.38(-1.27%)
Apr 20, 2007 30.42 30.63 29.85 30.10 29,292,712 +0.06(+0.18%)
Apr 19, 2007 29.58 30.10 29.54 30.05 15,855,431 +0.27(+0.91%)
Apr 18, 2007 29.81 30.09 29.66 29.78 15,301,199 -0.28(-0.92%)
Apr 17, 2007 29.94 30.15 29.81 30.06 18,346,156 -0.01(-0.05%)
Apr 16, 2007 29.64 30.08 29.61 30.07 21,319,274 +0.58(+1.97%)
Apr 13, 2007 29.46 29.60 28.99 29.49 19,306,954 -0.03(-0.12%)
Apr 12, 2007 28.89 29.67 28.83 29.52 20,321,590 +0.35(+1.19%)
Apr 11, 2007 29.74 29.79 29.14 29.18 19,715,252 -0.62(-2.09%)
Apr 10, 2007 29.48 29.83 29.47 29.80 17,135,610 +0.22(+0.75%)
Apr 09, 2007 30.03 30.12 29.44 29.58 20,391,712 -0.43(-1.43%)
Apr 05, 2007 29.84 30.10 29.31 30.01 31,584,728 -0.24(-0.80%)
Apr 04, 2007 30.44 30.46 30.02 30.25 21,891,232 -0.04(-0.14%)
Apr 03, 2007 30.08 30.32 29.92 30.29 26,631,816 +0.44(+1.46%)
Apr 02, 2007 29.58 29.89 29.31 29.85 22,722,152 +0.29(+0.98%)
Mar 30, 2007 29.29 29.74 29.21 29.56 25,385,864 +0.28(+0.97%)
Mar 29, 2007 29.66 29.72 28.85 29.28 20,529,732 -0.17(-0.59%)
Mar 28, 2007 29.46 29.80 29.31 29.45 24,330,980 -0.09(-0.30%)
Mar 27, 2007 29.27 29.70 29.13 29.54 17,759,810 +0.15(+0.49%)
Mar 26, 2007 29.33 29.49 28.81 29.40 23,234,638 -0.10(-0.35%)
Mar 23, 2007 29.89 30.07 29.46 29.50 25,233,074 -0.54(-1.80%)
Mar 22, 2007 30.09 30.35 29.99 30.04 24,026,986 -0.26(-0.87%)
Mar 21, 2007 29.86 30.32 29.36 30.30 34,902,656 +0.48(+1.60%)
Mar 20, 2007 29.40 29.96 29.37 29.83 26,824,690 +0.09(+0.30%)
Mar 19, 2007 30.50 30.58 29.54 29.74 35,072,872 -0.53(-1.76%)
Mar 16, 2007 30.30 30.31 29.82 30.27 37,881,420 -0.01(-0.05%)
Mar 15, 2007 29.91 30.44 29.80 30.28 42,420,580 +0.34(+1.13%)
Mar 14, 2007 29.43 30.17 29.40 29.94 58,208,400 +0.96(+3.30%)
Mar 13, 2007 27.80 29.30 28.55 28.99 71,978,168 +1.18(+4.26%)
Mar 12, 2007 27.71 27.93 27.59 27.80 21,865,434 -0.02(-0.07%)
Mar 09, 2007 28.16 28.34 27.69 27.82 20,247,554 -0.06(-0.22%)
Mar 08, 2007 27.89 28.16 27.69 27.89 22,769,092 +0.38(+1.39%)
Mar 07, 2007 27.45 27.87 27.42 27.51 26,590,436 +0.10(+0.35%)
Mar 06, 2007 27.42 27.57 27.18 27.41 29,881,318 +0.28(+1.05%)
Mar 05, 2007 27.17 27.76 27.05 27.12 25,627,064 -0.24(-0.86%)
Mar 02, 2007 27.75 27.94 27.31 27.36 32,642,024 -0.43(-1.55%)
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.