Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 37.81 38.20 37.81 38.04 1,363,722 -0.04(-0.09%)
May 30, 2007 37.59 38.07 37.34 38.07 1,388,730 +0.48(+1.29%)
May 29, 2007 37.78 37.90 37.50 37.59 901,711 -0.14(-0.38%)
May 25, 2007 37.60 37.78 37.52 37.73 913,905 +0.27(+0.73%)
May 24, 2007 37.53 37.69 37.46 37.46 1,409,036 -0.08(-0.21%)
May 23, 2007 37.64 37.74 37.47 37.54 1,276,149 -0.19(-0.52%)
May 22, 2007 37.57 37.86 37.53 37.73 1,519,203 +0.20(+0.54%)
May 21, 2007 37.27 37.86 37.20 37.53 2,650,673 +0.17(+0.46%)
May 18, 2007 37.40 37.52 37.29 37.36 1,489,548 -0.01(-0.02%)
May 17, 2007 37.73 37.76 37.34 37.37 1,684,951 -0.55(-1.45%)
May 16, 2007 37.57 37.91 37.52 37.91 1,011,878 +0.33(+0.88%)
May 15, 2007 37.76 37.95 37.56 37.58 1,444,650 -0.19(-0.52%)
May 14, 2007 37.91 37.99 37.63 37.78 1,739,400 -0.14(-0.36%)
May 11, 2007 38.12 38.25 37.69 37.91 2,030,619 -0.28(-0.74%)
May 10, 2007 38.25 38.59 37.83 38.20 5,707,645 -1.49(-3.75%)
May 09, 2007 39.92 39.94 39.57 39.68 2,151,801 -0.24(-0.60%)
May 08, 2007 40.17 40.34 39.79 39.92 1,175,675 -0.40(-0.98%)
May 07, 2007 40.15 40.34 40.09 40.32 623,451 +0.23(+0.58%)
May 04, 2007 39.90 40.14 39.82 40.09 997,051 +0.20(+0.51%)
May 03, 2007 39.87 40.05 39.75 39.88 1,205,187 +0.02(+0.05%)
May 02, 2007 39.70 39.93 39.63 39.86 957,834 +0.17(+0.44%)
May 01, 2007 39.65 39.81 39.44 39.69 913,570 +0.03(+0.07%)
Apr 30, 2007 39.42 39.88 39.35 39.66 2,213,883 +0.31(+0.79%)
Apr 27, 2007 39.43 39.54 39.20 39.35 816,764 -0.19(-0.49%)
Apr 26, 2007 39.68 39.80 39.38 39.55 897,063 -0.22(-0.56%)
Apr 25, 2007 39.47 39.79 39.40 39.77 990,261 +0.32(+0.82%)
Apr 24, 2007 39.58 39.59 39.20 39.44 869,802 -0.01(-0.04%)
Apr 23, 2007 39.34 39.57 39.31 39.46 1,357,389 +0.13(+0.33%)
Apr 20, 2007 38.97 39.41 38.77 39.33 2,462,072 +0.38(+0.98%)
Apr 19, 2007 38.90 39.10 38.56 38.95 3,111,852 -0.40(-1.01%)
Apr 18, 2007 39.21 39.56 39.13 39.34 1,186,761 -0.01(-0.02%)
Apr 17, 2007 39.26 39.47 39.15 39.35 1,404,186 +0.02(+0.06%)
Apr 16, 2007 39.44 39.55 39.13 39.33 2,883,048 -0.64(-1.59%)
Apr 13, 2007 39.73 40.00 39.62 39.96 1,080,473 +0.32(+0.80%)
Apr 12, 2007 39.73 39.89 39.47 39.65 2,454,450 -0.24(-0.60%)
Apr 11, 2007 39.93 40.03 39.80 39.88 872,333 -0.09(-0.23%)
Apr 10, 2007 40.03 40.13 39.85 39.98 1,634,360 +0.04(+0.11%)
Apr 09, 2007 40.53 40.63 39.79 39.93 2,799,780 -0.63(-1.57%)
Apr 05, 2007 40.25 40.95 40.21 40.57 3,379,719 +0.39(+0.97%)
Apr 04, 2007 40.28 40.30 40.06 40.18 1,792,890 -0.04(-0.11%)
Apr 03, 2007 40.27 40.35 40.11 40.22 2,258,920 +0.13(+0.32%)
Apr 02, 2007 39.69 40.51 39.69 40.09 2,090,135 +0.65(+1.65%)
Mar 30, 2007 39.52 39.76 39.20 39.44 1,732,333 +0.01(+0.04%)
Mar 29, 2007 39.78 39.92 39.36 39.43 1,784,714 -0.40(-1.01%)
Mar 28, 2007 39.18 40.68 39.11 39.83 3,875,681 +0.56(+1.43%)
Mar 27, 2007 39.33 39.49 39.08 39.27 1,009,523 -0.17(-0.42%)
Mar 26, 2007 39.26 39.47 39.15 39.44 1,556,446 +0.25(+0.63%)
Mar 23, 2007 39.15 39.34 38.97 39.19 1,027,260 +0.06(+0.17%)
Mar 22, 2007 38.76 39.16 38.74 39.13 1,271,985 +0.35(+0.89%)
Mar 21, 2007 38.64 38.95 38.36 38.78 1,654,064 +0.14(+0.35%)
Mar 20, 2007 38.70 38.74 38.43 38.64 1,246,210 -0.01(-0.04%)
Mar 19, 2007 38.71 38.81 38.56 38.66 998,714 +0.06(+0.17%)
Mar 16, 2007 38.79 38.79 38.51 38.59 1,618,839 -0.19(-0.50%)
Mar 15, 2007 38.64 38.97 38.52 38.79 1,218,494 +0.22(+0.56%)
Mar 14, 2007 38.53 38.70 38.07 38.57 1,685,633 +0.03(+0.07%)
Mar 13, 2007 39.34 39.39 38.53 38.54 1,971,237 -0.79(-2.02%)
Mar 12, 2007 39.36 39.55 39.18 39.34 1,269,213 -0.09(-0.22%)
Mar 09, 2007 39.47 39.47 39.21 39.42 1,319,239 +0.13(+0.33%)
Mar 08, 2007 39.23 39.51 39.11 39.29 1,281,408 +0.26(+0.67%)
Mar 07, 2007 39.26 39.47 38.91 39.03 2,096,786 -0.32(-0.81%)
Mar 06, 2007 38.90 39.44 38.72 39.35 2,666,471 +0.74(+1.91%)
Mar 05, 2007 38.24 39.05 38.07 38.61 2,313,934 +0.33(+0.87%)
Mar 02, 2007 38.28 38.97 37.99 38.28 3,113,377 +0.04(+0.11%)
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.