Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 33.60 33.90 33.40 33.63 366,200 +0.10(+0.30%)
May 30, 2007 33.02 33.53 32.95 33.53 394,900 +0.30(+0.90%)
May 29, 2007 33.18 33.38 33.15 33.23 321,300 +0.08(+0.24%)
May 25, 2007 33.09 33.39 33.05 33.15 315,900 +0.21(+0.64%)
May 24, 2007 33.32 33.58 32.92 32.94 354,200 -0.48(-1.44%)
May 23, 2007 33.52 33.72 33.32 33.42 289,100 -0.09(-0.27%)
May 22, 2007 33.56 33.64 33.43 33.51 205,200 -0.05(-0.15%)
May 21, 2007 33.53 33.68 33.38 33.56 291,700 -0.07(-0.21%)
May 18, 2007 33.38 33.65 33.31 33.63 313,300 +0.39(+1.17%)
May 17, 2007 33.30 33.55 33.10 33.24 361,500 -0.06(-0.18%)
May 16, 2007 33.28 33.33 33.05 33.30 285,000 -0.04(-0.12%)
May 15, 2007 33.24 33.53 33.16 33.34 327,700 +0.11(+0.33%)
May 14, 2007 33.51 33.63 33.19 33.23 331,300 -0.26(-0.78%)
May 11, 2007 33.23 33.58 33.17 33.49 334,400 +0.38(+1.15%)
May 10, 2007 33.64 33.64 33.06 33.11 307,300 -0.53(-1.58%)
May 09, 2007 33.17 33.68 33.14 33.64 330,200 +0.34(+1.02%)
May 08, 2007 33.33 33.41 33.03 33.30 306,300 -0.18(-0.54%)
May 07, 2007 33.56 33.80 33.39 33.48 231,400 -0.08(-0.24%)
May 04, 2007 33.88 33.89 33.35 33.56 333,600 -0.06(-0.18%)
May 03, 2007 33.75 33.89 33.55 33.62 448,600 -0.13(-0.39%)
May 02, 2007 33.49 33.84 33.43 33.75 365,600 +0.27(+0.81%)
May 01, 2007 33.18 33.52 32.90 33.48 700,100 +0.26(+0.78%)
Apr 30, 2007 33.87 33.87 33.20 33.22 454,600 -0.70(-2.06%)
Apr 27, 2007 33.86 33.99 33.32 33.92 758,600 +0.13(+0.38%)
Apr 26, 2007 34.40 34.70 33.77 33.79 632,740 -0.86(-2.48%)
Apr 25, 2007 34.19 34.81 34.11 34.65 554,300 +0.59(+1.73%)
Apr 24, 2007 34.37 34.44 33.98 34.06 377,400 -0.24(-0.70%)
Apr 23, 2007 34.54 34.64 34.20 34.30 348,800 -0.20(-0.58%)
Apr 20, 2007 34.51 34.70 34.43 34.50 548,000 +0.39(+1.14%)
Apr 19, 2007 33.93 34.34 33.82 34.11 304,900 -0.04(-0.12%)
Apr 18, 2007 34.27 34.40 34.15 34.15 222,400 -0.16(-0.47%)
Apr 17, 2007 34.45 34.47 34.20 34.31 240,500 -0.13(-0.38%)
Apr 16, 2007 34.01 34.44 34.01 34.44 237,700 +0.44(+1.29%)
Apr 13, 2007 33.95 34.03 33.86 34.00 225,900 +0.05(+0.15%)
Apr 12, 2007 33.74 33.97 33.63 33.95 196,400 +0.22(+0.65%)
Apr 11, 2007 33.93 34.01 33.67 33.73 286,700 -0.20(-0.59%)
Apr 10, 2007 33.95 34.09 33.69 33.93 376,700 -0.02(-0.06%)
Apr 09, 2007 33.96 34.13 33.91 33.95 202,800 -0.02(-0.06%)
Apr 05, 2007 34.16 34.16 33.95 33.97 246,400 -0.19(-0.56%)
Apr 04, 2007 34.06 34.20 33.97 34.16 328,500 +0.10(+0.29%)
Apr 03, 2007 33.55 34.11 33.45 34.06 424,000 +0.47(+1.40%)
Apr 02, 2007 33.38 33.70 33.20 33.59 450,100 +0.20(+0.60%)
Mar 30, 2007 33.53 33.83 33.20 33.39 418,100 -0.13(-0.39%)
Mar 29, 2007 34.07 34.07 33.19 33.52 630,800 +0.26(+0.78%)
Mar 28, 2007 33.33 33.45 33.04 33.26 451,800 -0.06(-0.18%)
Mar 27, 2007 33.54 33.55 33.20 33.32 433,000 -0.27(-0.80%)
Mar 26, 2007 33.63 33.64 33.03 33.59 315,700 +0.08(+0.24%)
Mar 23, 2007 33.11 33.69 33.01 33.51 589,700 +0.25(+0.75%)
Mar 22, 2007 33.63 33.65 33.18 33.26 435,200 -0.36(-1.07%)
Mar 21, 2007 33.18 33.62 32.93 33.62 320,500 +0.28(+0.84%)
Mar 20, 2007 33.21 33.40 33.04 33.34 232,000 +0.14(+0.42%)
Mar 19, 2007 32.83 33.25 32.83 33.20 241,300 +0.41(+1.25%)
Mar 16, 2007 33.08 33.14 32.60 32.79 615,600 -0.22(-0.67%)
Mar 15, 2007 32.77 33.17 32.77 33.01 332,900 +0.36(+1.10%)
Mar 14, 2007 32.50 32.67 31.94 32.65 556,200 +0.23(+0.71%)
Mar 13, 2007 33.11 33.05 32.42 32.42 490,100 -0.69(-2.08%)
Mar 12, 2007 32.77 33.22 32.73 33.11 461,800 +0.21(+0.64%)
Mar 09, 2007 31.92 33.15 31.92 32.90 357,400 +0.10(+0.30%)
Mar 08, 2007 32.81 33.18 32.71 32.80 484,200 +0.20(+0.61%)
Mar 07, 2007 32.82 32.97 32.50 32.60 666,500 -0.35(-1.06%)
Mar 06, 2007 32.94 33.15 32.75 32.95 432,600 +0.11(+0.33%)
Mar 05, 2007 32.89 33.04 32.69 32.84 634,800 -0.05(-0.15%)
Mar 02, 2007 33.24 33.24 32.85 32.89 408,200 -0.34(-1.02%)
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.