Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 40.26 40.59 40.17 40.38 8,776,939 +0.13(+0.31%)
May 30, 2007 39.99 40.30 39.37 40.26 6,688,352 +0.27(+0.66%)
May 29, 2007 39.76 40.15 39.76 39.99 7,440,121 +0.29(+0.74%)
May 25, 2007 39.00 39.92 39.00 39.70 7,068,515 +0.66(+1.68%)
May 24, 2007 39.60 39.60 39.00 39.05 9,597,575 -0.38(-0.97%)
May 23, 2007 39.81 39.78 38.93 39.43 17,232,236 -0.31(-0.77%)
May 22, 2007 40.62 40.71 39.66 39.74 14,035,396 -0.92(-2.26%)
May 21, 2007 40.80 40.92 40.52 40.66 10,920,034 -0.28(-0.68%)
May 18, 2007 40.72 40.97 40.52 40.94 9,964,415 +0.33(+0.82%)
May 17, 2007 40.62 40.82 40.47 40.60 8,975,122 +0.06(+0.14%)
May 16, 2007 40.52 40.55 40.20 40.54 13,423,488 +0.09(+0.22%)
May 15, 2007 40.84 41.40 40.41 40.45 15,117,781 -0.48(-1.18%)
May 14, 2007 40.30 41.00 40.13 40.94 18,250,438 +0.63(+1.57%)
May 11, 2007 40.00 40.59 39.88 40.30 11,365,292 +0.65(+1.64%)
May 10, 2007 39.23 40.05 39.06 39.65 14,309,348 +0.03(+0.09%)
May 09, 2007 38.95 39.65 38.91 39.62 10,081,427 +0.71(+1.83%)
May 08, 2007 38.59 39.02 38.33 38.91 12,341,238 +0.32(+0.83%)
May 07, 2007 39.14 39.26 38.54 38.59 9,855,828 -0.55(-1.41%)
May 04, 2007 39.05 39.33 38.65 39.14 12,278,970 +0.08(+0.21%)
May 03, 2007 38.78 39.07 38.30 39.05 13,375,701 +0.35(+0.90%)
May 02, 2007 38.42 39.14 38.36 38.70 15,379,403 +0.29(+0.76%)
May 01, 2007 38.00 38.45 37.83 38.41 13,022,936 +0.63(+1.66%)
Apr 30, 2007 38.12 38.31 37.73 37.78 14,624,501 -0.50(-1.29%)
Apr 27, 2007 37.26 38.38 37.03 38.28 11,480,916 +0.84(+2.24%)
Apr 26, 2007 37.61 38.38 37.43 37.44 10,254,796 -0.21(-0.56%)
Apr 25, 2007 37.10 37.78 36.90 37.65 13,277,082 +0.76(+2.06%)
Apr 24, 2007 35.91 37.11 35.84 36.89 13,346,878 +1.16(+3.26%)
Apr 23, 2007 35.70 35.91 35.52 35.73 8,388,223 -0.12(-0.33%)
Apr 20, 2007 35.77 36.02 34.94 35.84 19,113,872 +1.63(+4.77%)
Apr 19, 2007 33.62 34.55 33.12 34.21 12,868,379 +0.59(+1.76%)
Apr 18, 2007 33.22 33.79 33.09 33.62 5,318,823 +0.40(+1.20%)
Apr 17, 2007 33.02 33.32 32.78 33.22 4,292,535 +0.18(+0.55%)
Apr 16, 2007 32.38 33.16 32.38 33.04 3,055,000 +0.24(+0.74%)
Apr 13, 2007 33.31 33.31 32.49 32.80 3,575,252 +0.03(+0.09%)
Apr 12, 2007 32.38 32.85 32.13 32.77 4,287,397 +0.42(+1.29%)
Apr 11, 2007 32.74 32.84 32.21 32.35 3,738,620 -0.41(-1.26%)
Apr 10, 2007 32.73 32.93 32.66 32.76 2,416,537 -0.09(-0.28%)
Apr 09, 2007 33.03 33.03 32.76 32.85 2,690,856 -0.10(-0.32%)
Apr 05, 2007 32.95 33.00 32.78 32.96 3,035,727 +0.01(+0.02%)
Apr 04, 2007 32.64 32.99 32.30 32.95 4,488,734 +0.36(+1.09%)
Apr 03, 2007 32.27 32.71 32.25 32.59 4,174,895 +0.41(+1.28%)
Apr 02, 2007 31.79 32.23 31.79 32.18 3,868,438 +0.06(+0.20%)
Mar 30, 2007 32.25 32.50 31.96 32.12 5,474,111 +0.08(+0.26%)
Mar 29, 2007 32.42 32.42 31.80 32.04 8,137,939 -0.06(-0.20%)
Mar 28, 2007 32.50 32.54 31.79 32.10 6,277,113 -0.49(-1.50%)
Mar 27, 2007 32.90 32.99 32.45 32.59 4,441,168 -0.43(-1.29%)
Mar 26, 2007 33.22 33.39 32.63 33.01 4,814,862 -0.26(-0.78%)
Mar 23, 2007 32.58 33.39 32.58 33.27 3,981,327 +0.09(+0.27%)
Mar 22, 2007 33.33 33.33 32.88 33.18 4,777,435 -0.08(-0.25%)
Mar 21, 2007 32.81 33.29 32.70 33.26 5,017,503 +0.39(+1.19%)
Mar 20, 2007 32.91 32.91 32.63 32.87 5,318,116 -0.05(-0.15%)
Mar 19, 2007 32.97 33.17 32.85 32.92 3,849,079 +0.19(+0.57%)
Mar 16, 2007 32.76 32.91 32.57 32.73 9,985,064 -0.03(-0.08%)
Mar 15, 2007 32.61 32.79 32.50 32.76 5,065,951 +0.06(+0.17%)
Mar 14, 2007 32.76 32.85 32.09 32.71 7,410,503 +0.01(+0.04%)
Mar 13, 2007 33.20 33.32 32.69 32.69 6,905,169 -0.51(-1.53%)
Mar 12, 2007 33.04 33.24 32.93 33.20 6,203,525 +0.27(+0.80%)
Mar 09, 2007 33.12 33.36 32.87 32.94 5,853,204 -0.06(-0.17%)
Mar 08, 2007 32.60 33.06 32.59 32.99 5,610,575 +0.50(+1.55%)
Mar 07, 2007 32.32 32.77 32.11 32.49 5,157,152 +0.17(+0.54%)
Mar 06, 2007 32.05 32.37 31.93 32.32 6,065,433 +0.33(+1.02%)
Mar 05, 2007 31.72 32.43 31.65 31.99 8,124,193 -0.03(-0.09%)
Mar 02, 2007 32.15 32.59 31.90 32.02 6,253,570 -0.20(-0.61%)
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.