Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 34.66 34.81 34.26 34.48 7,147,974 -0.19(-0.53%)
Jun 28, 2007 34.78 34.98 34.61 34.66 5,537,701 -0.09(-0.25%)
Jun 27, 2007 34.19 34.80 34.18 34.75 8,264,944 +0.28(+0.81%)
Jun 26, 2007 34.23 34.60 34.17 34.47 8,084,301 +0.24(+0.70%)
Jun 25, 2007 34.70 34.77 34.12 34.23 9,613,098 -0.20(-0.57%)
Jun 22, 2007 34.96 35.03 34.29 34.43 9,245,136 -0.62(-1.78%)
Jun 21, 2007 35.03 35.13 34.61 35.05 6,656,361 +0.02(+0.07%)
Jun 20, 2007 35.53 35.74 34.98 35.03 7,984,583 -0.60(-1.70%)
Jun 19, 2007 35.48 35.72 35.42 35.63 6,678,589 +0.21(+0.59%)
Jun 18, 2007 35.61 35.79 35.30 35.42 4,935,644 -0.19(-0.54%)
Jun 15, 2007 35.79 35.95 35.48 35.61 8,005,166 +0.21(+0.59%)
Jun 14, 2007 35.20 35.64 35.05 35.40 7,828,505 +0.27(+0.77%)
Jun 13, 2007 35.13 35.37 34.79 35.13 9,245,682 +0.10(+0.28%)
Jun 12, 2007 35.09 35.34 34.92 35.03 7,014,245 -0.33(-0.93%)
Jun 11, 2007 35.21 35.59 35.04 35.36 8,004,928 +0.18(+0.51%)
Jun 08, 2007 35.05 35.26 34.80 35.18 11,336,925 +0.06(+0.16%)
Jun 07, 2007 35.84 35.88 34.99 35.13 19,723,404 -0.84(-2.33%)
Jun 06, 2007 36.65 36.52 35.88 35.97 9,603,908 -0.44(-1.20%)
Jun 05, 2007 36.51 36.53 36.24 36.40 8,555,081 -0.10(-0.27%)
Jun 04, 2007 36.37 36.55 36.24 36.50 7,899,008 +0.14(+0.37%)
Jun 01, 2007 36.24 36.38 36.05 36.37 6,241,863 +0.20(+0.55%)
May 31, 2007 36.56 36.64 36.02 36.17 8,724,027 -0.38(-1.05%)
May 30, 2007 36.69 36.57 36.11 36.55 8,275,161 -0.14(-0.37%)
May 29, 2007 36.59 36.74 36.28 36.69 5,189,128 +0.06(+0.17%)
May 25, 2007 36.16 36.71 36.16 36.63 2,952,261 +0.10(+0.29%)
May 24, 2007 36.96 36.96 36.45 36.52 6,322,310 -0.13(-0.35%)
May 23, 2007 36.73 36.87 36.58 36.65 4,722,999 -0.08(-0.22%)
May 22, 2007 37.01 37.02 36.65 36.73 5,017,329 -0.06(-0.15%)
May 21, 2007 36.65 36.95 36.52 36.79 11,059,094 +0.15(+0.42%)
May 18, 2007 36.40 36.77 36.40 36.63 4,930,458 +0.22(+0.59%)
May 17, 2007 36.40 36.51 36.20 36.42 4,521,352 -0.06(-0.15%)
May 16, 2007 36.56 36.69 36.33 36.47 6,385,656 -0.08(-0.22%)
May 15, 2007 36.51 36.77 36.45 36.55 6,607,277 +0.02(+0.05%)
May 14, 2007 36.05 36.62 36.06 36.53 7,638,856 +0.48(+1.34%)
May 11, 2007 36.22 36.22 35.72 36.05 12,268,563 -0.17(-0.48%)
May 10, 2007 36.69 36.76 36.18 36.22 9,994,012 -0.64(-1.74%)
May 09, 2007 36.76 36.88 36.64 36.87 7,785,588 -0.05(-0.13%)
May 08, 2007 36.80 37.00 36.68 36.92 13,707,097 +0.07(+0.18%)
May 07, 2007 36.74 37.00 36.74 36.85 7,418,309 +0.11(+0.30%)
May 04, 2007 36.49 36.86 36.35 36.74 10,016,740 +0.25(+0.68%)
May 03, 2007 36.68 36.77 36.38 36.49 6,746,578 -0.01(-0.03%)
May 02, 2007 36.40 36.71 36.26 36.50 7,392,998 +0.17(+0.46%)
May 01, 2007 36.48 36.64 36.26 36.34 12,008,516 -0.15(-0.41%)
Apr 30, 2007 37.01 37.01 36.36 36.48 8,424,854 -0.30(-0.81%)
Apr 27, 2007 36.41 36.84 36.40 36.78 4,809,712 -0.07(-0.20%)
Apr 26, 2007 36.33 36.95 36.33 36.85 9,888,355 +0.14(+0.37%)
Apr 25, 2007 36.77 36.79 36.47 36.72 7,545,735 +0.14(+0.39%)
Apr 24, 2007 36.42 36.71 36.34 36.58 8,232,513 -0.22(-0.59%)
Apr 23, 2007 37.15 37.19 36.57 36.79 12,408,805 -0.57(-1.54%)
Apr 20, 2007 37.23 37.64 37.05 37.37 15,607,739 +0.33(+0.90%)
Apr 19, 2007 36.46 37.19 36.19 37.03 16,080,140 +0.54(+1.49%)
Apr 18, 2007 36.13 36.63 36.06 36.49 11,136,877 +0.17(+0.46%)
Apr 17, 2007 36.03 36.46 36.00 36.32 15,038,661 +0.29(+0.80%)
Apr 16, 2007 35.60 36.08 35.18 36.03 17,435,524 +0.94(+2.67%)
Apr 13, 2007 34.70 35.17 34.68 35.09 10,510,695 +0.58(+1.68%)
Apr 12, 2007 34.31 34.61 34.24 34.52 6,486,564 +0.22(+0.63%)
Apr 11, 2007 34.38 34.39 34.11 34.30 6,123,837 -0.06(-0.16%)
Apr 10, 2007 34.19 34.39 34.14 34.35 4,838,205 +0.06(+0.18%)
Apr 09, 2007 34.20 34.39 34.10 34.29 3,720,259 +0.06(+0.18%)
Apr 05, 2007 34.03 34.32 33.97 34.23 4,857,330 +0.20(+0.58%)
Apr 04, 2007 33.72 34.08 33.63 34.03 7,043,676 +0.25(+0.75%)
Apr 03, 2007 33.41 33.89 33.39 33.78 6,982,478 +0.22(+0.66%)
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.