Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 33.21 33.21 32.51 32.68 347,654 +0.12(+0.37%)
May 30, 2007 32.01 32.56 32.01 32.56 384,899 +0.47(+1.47%)
May 29, 2007 32.28 32.34 32.07 32.09 229,148 -0.17(-0.53%)
May 25, 2007 31.90 32.29 31.80 32.26 209,896 +0.40(+1.27%)
May 24, 2007 32.82 32.91 31.85 31.86 555,357 -0.75(-2.29%)
May 23, 2007 32.13 32.68 32.04 32.60 368,455 +0.49(+1.54%)
May 22, 2007 31.89 32.13 31.77 32.11 387,440 +0.25(+0.77%)
May 21, 2007 31.94 32.20 31.83 31.86 414,312 -0.05(-0.16%)
May 18, 2007 31.65 32.04 31.60 31.92 278,748 +0.31(+0.97%)
May 17, 2007 31.60 31.83 31.55 31.61 262,036 -0.32(-1.01%)
May 16, 2007 31.69 31.94 31.56 31.93 272,197 +0.22(+0.71%)
May 15, 2007 31.79 32.00 31.46 31.71 389,579 -0.08(-0.26%)
May 14, 2007 31.93 31.98 31.74 31.79 163,772 -0.08(-0.26%)
May 11, 2007 31.90 31.92 31.65 31.87 229,549 +0.11(+0.35%)
May 10, 2007 31.87 31.88 31.41 31.76 285,700 -0.30(-0.93%)
May 09, 2007 31.47 32.10 31.42 32.06 273,935 +0.50(+1.59%)
May 08, 2007 31.53 31.60 31.16 31.56 233,159 -0.21(-0.66%)
May 07, 2007 31.80 31.87 31.45 31.77 461,505 -0.03(-0.09%)
May 04, 2007 31.83 31.89 31.54 31.80 335,567 -0.04(-0.12%)
May 03, 2007 32.10 32.10 31.71 31.83 290,379 -0.28(-0.88%)
May 02, 2007 31.42 32.21 31.38 32.12 309,631 +0.72(+2.29%)
May 01, 2007 31.79 31.79 31.34 31.40 706,563 -0.40(-1.25%)
Apr 30, 2007 32.39 32.39 31.78 31.80 487,575 -0.51(-1.57%)
Apr 27, 2007 32.13 32.58 31.95 32.31 590,251 +0.11(+0.35%)
Apr 26, 2007 32.07 32.28 32.02 32.19 543,592 +0.06(+0.19%)
Apr 25, 2007 32.91 32.92 31.79 32.13 1,148,817 -1.08(-3.27%)
Apr 24, 2007 32.54 33.64 31.87 33.22 1,374,356 +2.02(+6.47%)
Apr 23, 2007 31.08 31.30 31.05 31.20 248,132 +0.18(+0.58%)
Apr 20, 2007 31.04 31.12 30.87 31.02 342,252 +0.14(+0.46%)
Apr 19, 2007 30.37 30.95 30.17 30.88 355,755 +0.22(+0.71%)
Apr 18, 2007 30.76 30.82 30.48 30.66 185,297 -0.21(-0.68%)
Apr 17, 2007 30.87 30.93 30.75 30.87 124,467 +0.04(+0.15%)
Apr 16, 2007 30.49 30.84 30.44 30.82 180,350 +0.43(+1.43%)
Apr 13, 2007 30.55 30.59 30.26 30.39 205,886 -0.07(-0.25%)
Apr 12, 2007 30.43 30.52 30.17 30.47 264,844 -0.01(-0.02%)
Apr 11, 2007 30.78 30.88 30.41 30.47 298,534 -0.31(-1.02%)
Apr 10, 2007 30.69 30.85 30.67 30.79 224,870 +0.17(+0.56%)
Apr 09, 2007 30.47 30.67 30.38 30.62 265,245 +0.22(+0.74%)
Apr 05, 2007 30.44 30.48 30.37 30.39 146,393 -0.05(-0.17%)
Apr 04, 2007 30.56 30.63 30.39 30.44 290,646 -0.07(-0.25%)
Apr 03, 2007 30.50 30.67 30.34 30.52 257,223 +0.13(+0.42%)
Apr 02, 2007 30.23 30.43 30.20 30.39 238,105 +0.16(+0.52%)
Mar 30, 2007 30.15 30.44 30.02 30.23 224,469 +0.08(+0.27%)
Mar 29, 2007 29.81 30.15 29.74 30.15 487,174 +0.52(+1.77%)
Mar 28, 2007 29.62 29.68 29.29 29.63 306,957 -0.03(-0.10%)
Mar 27, 2007 29.93 29.93 29.49 29.66 242,250 -0.34(-1.15%)
Mar 26, 2007 30.20 30.20 29.81 30.00 248,801 -0.13(-0.45%)
Mar 23, 2007 29.99 30.23 29.93 30.14 324,872 +0.17(+0.57%)
Mar 22, 2007 30.27 30.27 29.81 29.96 464,981 -0.26(-0.87%)
Mar 21, 2007 29.84 30.28 29.78 30.23 296,529 +0.31(+1.02%)
Mar 20, 2007 29.96 29.99 29.83 29.92 304,684 -0.04(-0.15%)
Mar 19, 2007 29.87 29.99 29.78 29.96 680,627 +0.19(+0.65%)
Mar 16, 2007 29.62 29.78 29.49 29.77 752,018 +0.20(+0.68%)
Mar 15, 2007 29.58 29.67 29.51 29.57 528,218 +0.01(+0.03%)
Mar 14, 2007 29.32 29.56 28.94 29.56 462,976 +0.31(+1.05%)
Mar 13, 2007 29.52 29.45 29.13 29.25 420,462 -0.27(-0.91%)
Mar 12, 2007 29.40 29.59 29.36 29.52 257,892 -0.02(-0.05%)
Mar 09, 2007 29.46 29.62 29.32 29.54 384,632 +0.21(+0.71%)
Mar 08, 2007 29.14 29.39 29.02 29.33 446,532 +0.34(+1.19%)
Mar 07, 2007 28.74 29.07 28.72 28.98 358,295 +0.28(+0.96%)
Mar 06, 2007 28.32 28.91 28.32 28.71 558,031 +0.52(+1.83%)
Mar 05, 2007 28.27 28.51 28.18 28.19 646,401 -0.35(-1.23%)
Mar 02, 2007 28.57 28.76 28.15 28.54 673,808 -0.06(-0.21%)
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.