Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 36.56 36.64 36.02 36.17 8,724,175 -0.38(-1.05%)
May 30, 2007 36.69 36.57 36.11 36.55 8,275,301 -0.14(-0.37%)
May 29, 2007 36.59 36.74 36.28 36.69 5,189,216 +0.06(+0.17%)
May 25, 2007 36.16 36.71 36.16 36.62 2,952,312 +0.10(+0.29%)
May 24, 2007 36.96 36.96 36.45 36.52 6,322,417 -0.13(-0.35%)
May 23, 2007 36.73 36.87 36.58 36.65 4,723,080 -0.08(-0.22%)
May 22, 2007 37.01 37.02 36.65 36.73 5,017,415 -0.06(-0.15%)
May 21, 2007 36.65 36.95 36.52 36.78 11,059,282 +0.15(+0.42%)
May 18, 2007 36.40 36.77 36.40 36.63 4,930,541 +0.22(+0.59%)
May 17, 2007 36.40 36.51 36.20 36.41 4,521,428 -0.06(-0.15%)
May 16, 2007 36.56 36.69 36.33 36.47 6,385,765 -0.08(-0.22%)
May 15, 2007 36.51 36.77 36.45 36.55 6,607,389 +0.02(+0.05%)
May 14, 2007 36.05 36.62 36.06 36.53 7,638,986 +0.48(+1.33%)
May 11, 2007 36.22 36.22 35.72 36.05 12,268,771 -0.17(-0.48%)
May 10, 2007 36.69 36.76 36.18 36.22 9,994,182 -0.64(-1.74%)
May 09, 2007 36.76 36.88 36.64 36.87 7,785,721 -0.05(-0.13%)
May 08, 2007 36.80 37.00 36.68 36.91 13,707,330 +0.07(+0.18%)
May 07, 2007 36.74 36.99 36.74 36.85 7,418,435 +0.11(+0.30%)
May 04, 2007 36.49 36.86 36.35 36.74 10,016,910 +0.25(+0.68%)
May 03, 2007 36.68 36.77 36.38 36.49 6,746,693 -0.01(-0.03%)
May 02, 2007 36.40 36.70 36.26 36.50 7,393,123 +0.17(+0.46%)
May 01, 2007 36.48 36.64 36.25 36.33 12,008,721 -0.15(-0.41%)
Apr 30, 2007 37.01 37.01 36.36 36.48 8,424,998 -0.30(-0.81%)
Apr 27, 2007 36.41 36.83 36.40 36.78 4,809,794 -0.07(-0.20%)
Apr 26, 2007 36.33 36.95 36.33 36.85 9,888,523 +0.14(+0.37%)
Apr 25, 2007 36.77 36.79 36.47 36.72 7,545,863 +0.14(+0.39%)
Apr 24, 2007 36.41 36.71 36.34 36.58 8,232,652 -0.22(-0.59%)
Apr 23, 2007 37.15 37.19 36.57 36.79 12,409,016 -0.57(-1.54%)
Apr 20, 2007 37.23 37.64 37.05 37.37 15,608,005 +0.33(+0.90%)
Apr 19, 2007 36.46 37.19 36.19 37.03 16,080,413 +0.54(+1.49%)
Apr 18, 2007 36.13 36.62 36.06 36.49 11,137,066 +0.17(+0.46%)
Apr 17, 2007 36.03 36.46 36.00 36.32 15,038,917 +0.29(+0.80%)
Apr 16, 2007 35.60 36.08 35.17 36.03 17,435,820 +0.94(+2.67%)
Apr 13, 2007 34.70 35.17 34.67 35.09 10,510,874 +0.58(+1.68%)
Apr 12, 2007 34.30 34.61 34.24 34.51 6,486,674 +0.22(+0.63%)
Apr 11, 2007 34.38 34.39 34.11 34.30 6,123,941 -0.06(-0.16%)
Apr 10, 2007 34.19 34.38 34.14 34.35 4,838,287 +0.06(+0.18%)
Apr 09, 2007 34.20 34.38 34.10 34.29 3,720,323 +0.06(+0.18%)
Apr 05, 2007 34.03 34.32 33.97 34.23 4,857,412 +0.20(+0.58%)
Apr 04, 2007 33.72 34.08 33.63 34.03 7,043,796 +0.25(+0.75%)
Apr 03, 2007 33.41 33.89 33.39 33.78 6,982,597 +0.22(+0.66%)
Apr 02, 2007 33.29 33.62 33.26 33.56 9,759,137 +0.42(+1.27%)
Mar 30, 2007 33.01 33.37 32.82 33.14 6,042,272 +0.19(+0.56%)
Mar 29, 2007 32.82 33.03 32.53 32.95 8,643,561 +0.25(+0.75%)
Mar 28, 2007 32.87 32.92 32.47 32.71 8,845,671 -0.16(-0.49%)
Mar 27, 2007 32.95 33.07 32.74 32.87 7,371,906 -0.27(-0.82%)
Mar 26, 2007 33.00 33.29 32.82 33.14 8,438,210 -0.06(-0.19%)
Mar 23, 2007 33.31 33.45 32.94 33.20 6,411,924 -0.22(-0.66%)
Mar 22, 2007 32.70 33.49 32.70 33.42 6,855,367 +0.22(+0.65%)
Mar 21, 2007 32.48 33.26 32.48 33.21 10,807,556 +0.65(+1.99%)
Mar 20, 2007 32.45 32.63 32.32 32.56 5,725,042 +0.06(+0.17%)
Mar 19, 2007 32.23 32.53 32.16 32.50 5,292,216 +0.31(+0.96%)
Mar 16, 2007 32.18 32.34 31.95 32.19 10,019,270 +0.08(+0.25%)
Mar 15, 2007 31.93 32.14 31.79 32.11 6,109,651 +0.09(+0.29%)
Mar 14, 2007 32.24 32.27 31.68 32.02 8,659,607 -0.10(-0.33%)
Mar 13, 2007 32.58 32.63 32.08 32.13 8,804,342 -0.45(-1.38%)
Mar 12, 2007 32.34 32.73 32.24 32.58 5,904,786 +0.13(+0.40%)
Mar 09, 2007 32.42 32.65 32.32 32.45 8,187,477 +0.14(+0.44%)
Mar 08, 2007 32.15 32.32 32.08 32.31 5,342,865 +0.31(+0.96%)
Mar 07, 2007 32.13 32.35 31.87 32.00 7,851,978 -0.23(-0.71%)
Mar 06, 2007 31.93 32.26 31.81 32.23 8,191,853 +0.37(+1.16%)
Mar 05, 2007 31.76 32.15 31.60 31.86 12,257,714 -0.09(-0.27%)
Mar 02, 2007 32.17 32.20 31.90 31.94 10,595,454 -0.30(-0.92%)
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.