Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 33.84 33.92 33.59 33.86 1,076,570 +0.24(+0.73%)
May 30, 2007 33.55 33.69 33.27 33.62 1,017,900 -0.09(-0.28%)
May 29, 2007 33.82 33.88 33.26 33.71 1,111,200 +0.06(+0.18%)
May 25, 2007 33.62 33.76 33.45 33.65 714,000 +0.14(+0.42%)
May 24, 2007 33.78 34.22 33.47 33.51 1,671,711 -0.01(-0.01%)
May 23, 2007 33.88 33.95 33.46 33.52 800,050 -0.34(-1.02%)
May 22, 2007 33.58 34.02 33.56 33.86 1,383,200 +0.28(+0.85%)
May 21, 2007 33.45 33.65 33.26 33.58 952,900 +0.13(+0.39%)
May 18, 2007 33.15 33.55 33.00 33.45 1,368,934 +0.27(+0.81%)
May 17, 2007 33.21 33.48 32.93 33.17 1,467,100 +0.06(+0.20%)
May 16, 2007 33.05 33.26 32.93 33.11 722,200 +0.30(+0.90%)
May 15, 2007 33.05 33.49 32.75 32.81 1,347,891 -0.24(-0.73%)
May 14, 2007 33.34 33.48 33.05 33.05 847,600 -0.29(-0.87%)
May 11, 2007 33.16 33.37 33.02 33.34 795,000 +0.19(+0.56%)
May 10, 2007 33.48 33.55 33.09 33.16 1,141,900 -0.33(-0.97%)
May 09, 2007 33.45 33.56 33.26 33.48 1,193,800 +0.06(+0.18%)
May 08, 2007 33.35 33.59 33.27 33.42 1,352,000 +0.07(+0.21%)
May 07, 2007 33.62 33.87 33.20 33.35 1,283,600 -0.15(-0.45%)
May 04, 2007 33.31 33.62 33.16 33.51 1,843,700 +0.45(+1.36%)
May 03, 2007 33.10 33.27 32.77 33.05 3,432,900 -0.31(-0.93%)
May 02, 2007 32.12 34.50 32.12 33.37 4,246,270 +1.81(+5.72%)
May 01, 2007 30.75 31.57 30.75 31.56 1,691,100 +0.63(+2.04%)
Apr 30, 2007 31.32 31.39 30.69 30.93 1,309,220 -0.49(-1.56%)
Apr 27, 2007 31.17 31.62 31.06 31.42 1,054,800 +0.22(+0.71%)
Apr 26, 2007 31.14 31.67 31.05 31.20 1,664,243 +0.20(+0.63%)
Apr 25, 2007 30.73 31.00 30.65 31.00 1,250,094 +0.41(+1.36%)
Apr 24, 2007 30.48 30.66 30.09 30.59 1,381,521 +0.10(+0.33%)
Apr 23, 2007 30.46 30.66 30.37 30.49 652,651 -0.05(-0.15%)
Apr 20, 2007 30.50 30.59 30.35 30.54 1,271,293 +0.20(+0.64%)
Apr 19, 2007 30.55 30.59 30.29 30.34 863,300 -0.23(-0.77%)
Apr 18, 2007 30.30 30.61 30.16 30.57 1,388,722 +0.09(+0.30%)
Apr 17, 2007 30.52 30.63 30.32 30.48 974,400 -0.05(-0.16%)
Apr 16, 2007 29.83 30.71 29.83 30.54 1,487,775 +0.72(+2.41%)
Apr 13, 2007 29.74 29.82 29.57 29.82 942,100 +0.21(+0.73%)
Apr 12, 2007 29.34 29.66 29.11 29.60 1,058,800 +0.14(+0.48%)
Apr 11, 2007 29.86 29.98 29.40 29.46 1,364,600 -0.39(-1.32%)
Apr 10, 2007 29.45 29.88 29.38 29.86 1,625,500 +0.34(+1.15%)
Apr 09, 2007 29.45 29.64 29.42 29.52 1,012,757 +0.10(+0.34%)
Apr 05, 2007 29.15 29.48 29.04 29.41 622,894 +0.18(+0.63%)
Apr 04, 2007 29.28 29.44 29.16 29.23 664,697 -0.14(-0.49%)
Apr 03, 2007 29.16 29.54 29.16 29.38 1,072,700 +0.27(+0.91%)
Apr 02, 2007 28.75 29.18 28.70 29.11 1,302,200 +0.23(+0.80%)
Mar 30, 2007 28.85 29.25 28.79 28.88 1,566,231 +0.03(+0.10%)
Mar 29, 2007 29.21 29.34 28.79 28.85 1,310,876 -0.17(-0.60%)
Mar 28, 2007 29.27 29.27 28.78 29.02 914,400 -0.15(-0.51%)
Mar 27, 2007 29.32 29.43 29.05 29.18 700,500 -0.23(-0.80%)
Mar 26, 2007 29.65 29.66 29.11 29.41 1,145,054 -0.32(-1.06%)
Mar 23, 2007 29.59 29.77 29.50 29.73 802,000 +0.17(+0.56%)
Mar 22, 2007 29.75 29.78 29.50 29.56 978,600 -0.16(-0.54%)
Mar 21, 2007 29.32 29.77 29.14 29.72 868,700 +0.40(+1.36%)
Mar 20, 2007 29.31 29.52 29.27 29.32 978,100 -0.02(-0.07%)
Mar 19, 2007 28.99 29.35 28.93 29.34 1,192,200 +0.47(+1.63%)
Mar 16, 2007 29.14 29.30 28.80 28.87 1,557,100 -0.27(-0.91%)
Mar 15, 2007 28.80 29.18 28.64 29.14 1,695,425 +0.34(+1.16%)
Mar 14, 2007 28.75 29.00 28.57 28.80 2,231,500 +0.12(+0.44%)
Mar 13, 2007 29.00 29.03 28.62 28.68 2,091,400 -0.32(-1.10%)
Mar 12, 2007 28.80 29.02 28.64 29.00 1,240,700 +0.14(+0.47%)
Mar 09, 2007 28.95 29.00 28.72 28.86 1,061,300 +0.03(+0.10%)
Mar 08, 2007 28.67 29.00 28.64 28.83 1,673,700 +0.30(+1.05%)
Mar 07, 2007 28.25 28.71 28.12 28.53 2,404,000 +0.07(+0.23%)
Mar 06, 2007 28.23 28.56 27.88 28.46 2,088,300 +0.77(+2.80%)
Mar 05, 2007 28.16 28.48 27.68 27.69 1,494,200 -0.56(-2.00%)
Mar 02, 2007 28.57 28.62 28.23 28.25 1,304,500 -0.31(-1.09%)
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.