Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 36.62 37.05 36.58 36.59 984,371 -0.03(-0.09%)
May 30, 2007 36.55 36.67 36.31 36.62 1,171,952 +0.05(+0.14%)
May 29, 2007 36.96 37.11 36.48 36.57 861,250 -0.21(-0.58%)
May 25, 2007 36.61 37.06 36.59 36.78 717,257 +0.36(+0.98%)
May 24, 2007 37.06 37.23 36.40 36.43 930,712 -0.64(-1.72%)
May 23, 2007 37.16 37.48 37.01 37.06 1,114,331 -0.08(-0.21%)
May 22, 2007 37.07 37.30 36.90 37.14 1,349,367 +0.04(+0.11%)
May 21, 2007 37.23 37.45 37.05 37.10 927,999 -0.18(-0.48%)
May 18, 2007 37.31 37.52 37.17 37.28 1,242,404 +0.04(+0.11%)
May 17, 2007 37.35 37.56 37.22 37.23 878,402 -0.25(-0.68%)
May 16, 2007 37.36 37.58 37.25 37.49 1,336,159 +0.14(+0.36%)
May 15, 2007 36.58 37.83 36.22 37.35 2,667,320 +1.13(+3.11%)
May 14, 2007 35.88 36.29 35.82 36.22 1,460,812 +0.35(+0.97%)
May 11, 2007 35.64 35.98 35.51 35.88 1,257,971 +0.45(+1.27%)
May 10, 2007 35.66 35.78 35.31 35.43 1,444,066 -0.24(-0.67%)
May 09, 2007 35.61 35.93 35.43 35.66 1,687,155 -0.02(-0.05%)
May 08, 2007 36.17 36.31 35.50 35.68 1,590,301 -0.71(-1.96%)
May 07, 2007 36.26 36.78 36.26 36.39 892,384 +0.14(+0.37%)
May 04, 2007 36.76 36.76 36.00 36.26 1,510,354 -0.37(-1.02%)
May 03, 2007 36.32 36.67 36.32 36.63 1,477,930 +0.42(+1.17%)
May 02, 2007 35.83 36.42 35.83 36.21 2,474,312 +0.37(+1.04%)
May 01, 2007 36.46 36.50 35.64 35.83 2,524,965 -0.62(-1.70%)
Apr 30, 2007 37.28 37.30 36.45 36.45 1,149,946 -0.83(-2.23%)
Apr 27, 2007 37.40 37.41 36.95 37.28 662,183 -0.11(-0.29%)
Apr 26, 2007 37.48 37.59 37.17 37.39 1,117,279 -0.06(-0.16%)
Apr 25, 2007 37.58 37.86 37.33 37.45 1,173,886 +0.14(+0.39%)
Apr 24, 2007 37.67 37.93 37.14 37.31 1,043,454 -0.42(-1.10%)
Apr 23, 2007 37.82 37.96 37.62 37.73 535,849 -0.13(-0.34%)
Apr 20, 2007 37.66 37.91 37.43 37.85 1,022,934 +0.55(+1.48%)
Apr 19, 2007 37.98 37.98 36.95 37.30 693,081 +0.03(+0.09%)
Apr 18, 2007 37.47 37.50 37.17 37.27 800,162 -0.20(-0.54%)
Apr 17, 2007 37.63 37.81 37.41 37.47 631,639 -0.19(-0.50%)
Apr 16, 2007 37.22 37.66 37.22 37.66 748,511 +0.53(+1.44%)
Apr 13, 2007 37.31 37.38 37.04 37.12 598,439 -0.23(-0.61%)
Apr 12, 2007 37.00 37.39 36.97 37.35 713,483 +0.36(+0.99%)
Apr 11, 2007 37.09 37.18 36.93 36.99 1,027,445 -0.05(-0.14%)
Apr 10, 2007 37.18 37.23 37.00 37.04 781,312 -0.11(-0.30%)
Apr 09, 2007 37.07 37.23 36.98 37.15 542,365 +0.07(+0.18%)
Apr 05, 2007 36.95 37.17 36.95 37.08 614,646 +0.14(+0.37%)
Apr 04, 2007 37.02 37.38 36.95 36.95 819,621 -0.14(-0.37%)
Apr 03, 2007 36.76 37.30 36.72 37.08 817,144 +0.47(+1.27%)
Apr 02, 2007 36.43 36.72 36.29 36.61 1,012,910 +0.15(+0.42%)
Mar 30, 2007 36.29 36.64 36.11 36.46 1,312,487 +0.24(+0.66%)
Mar 29, 2007 36.11 36.43 36.01 36.22 1,420,961 +0.17(+0.47%)
Mar 28, 2007 36.33 36.33 35.88 36.05 965,973 -0.41(-1.12%)
Mar 27, 2007 36.56 36.66 36.22 36.46 847,217 -0.25(-0.69%)
Mar 26, 2007 36.55 36.75 35.99 36.72 764,547 +0.26(+0.72%)
Mar 23, 2007 36.57 36.57 36.18 36.45 1,131,124 +0.01(+0.02%)
Mar 22, 2007 37.28 37.28 36.27 36.45 964,322 -0.08(-0.23%)
Mar 21, 2007 36.24 36.57 35.98 36.53 1,218,110 +0.29(+0.80%)
Mar 20, 2007 36.38 36.52 36.16 36.24 1,037,557 -0.22(-0.60%)
Mar 19, 2007 36.07 36.50 35.99 36.46 1,254,787 +0.71(+1.99%)
Mar 16, 2007 36.25 36.29 35.50 35.75 2,158,021 -0.60(-1.66%)
Mar 15, 2007 36.16 36.86 36.16 36.35 1,382,860 +0.22(+0.61%)
Mar 14, 2007 35.94 36.31 35.59 36.13 1,854,584 +0.68(+1.91%)
Mar 13, 2007 36.51 36.47 35.40 35.45 1,225,893 -1.06(-2.90%)
Mar 12, 2007 36.23 36.68 36.07 36.51 881,653 +0.04(+0.12%)
Mar 09, 2007 36.24 36.61 36.23 36.47 862,430 +0.37(+1.03%)
Mar 08, 2007 35.94 36.33 35.87 36.10 1,141,101 +0.35(+0.97%)
Mar 07, 2007 35.53 35.94 35.49 35.75 1,148,177 +0.08(+0.24%)
Mar 06, 2007 34.83 35.83 34.77 35.66 1,712,713 +1.04(+3.01%)
Mar 05, 2007 34.98 35.17 34.61 34.62 1,414,229 -0.47(-1.35%)
Mar 02, 2007 35.44 35.53 34.99 35.10 1,532,514 -0.31(-0.86%)
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.