Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 35.91 36.37 35.21 35.35 329,829 -0.52(-1.45%)
Jun 28, 2007 34.63 36.73 34.63 35.87 786,840 +1.23(+3.55%)
Jun 27, 2007 33.54 34.91 33.45 34.64 494,439 +1.10(+3.28%)
Jun 26, 2007 33.75 33.95 33.42 33.54 292,700 -0.08(-0.24%)
Jun 25, 2007 33.62 34.12 33.35 33.62 351,973 -0.16(-0.47%)
Jun 22, 2007 34.10 34.15 33.17 33.78 716,293 -0.46(-1.34%)
Jun 21, 2007 33.80 34.39 33.70 34.24 229,210 +0.22(+0.65%)
Jun 20, 2007 34.45 34.46 33.82 34.02 284,700 -0.44(-1.28%)
Jun 19, 2007 34.01 34.50 33.97 34.46 215,000 +0.30(+0.88%)
Jun 18, 2007 34.26 34.50 33.87 34.16 328,100 -0.04(-0.12%)
Jun 15, 2007 34.40 34.48 34.11 34.20 532,000 +0.27(+0.80%)
Jun 14, 2007 33.78 34.06 33.72 33.93 459,100 +0.10(+0.30%)
Jun 13, 2007 33.45 33.96 33.21 33.83 442,800 +0.39(+1.17%)
Jun 12, 2007 33.75 33.96 33.10 33.44 246,300 -0.62(-1.82%)
Jun 11, 2007 33.64 34.24 33.53 34.06 250,266 +0.39(+1.16%)
Jun 08, 2007 33.27 33.93 33.11 33.67 164,511 +0.26(+0.78%)
Jun 07, 2007 33.50 33.93 33.28 33.41 353,236 -0.16(-0.48%)
Jun 06, 2007 33.22 33.60 32.95 33.57 515,425 +0.07(+0.21%)
Jun 05, 2007 33.27 34.00 33.23 33.50 422,890 -0.04(-0.12%)
Jun 04, 2007 33.43 33.71 33.18 33.54 353,993 -0.17(-0.50%)
Jun 01, 2007 34.03 34.62 33.54 33.71 419,866 -0.39(-1.14%)
May 31, 2007 32.98 34.20 32.90 34.10 700,866 +1.12(+3.40%)
May 30, 2007 32.29 33.00 32.19 32.98 341,560 +0.40(+1.23%)
May 29, 2007 32.54 33.06 32.40 32.58 356,426 +0.10(+0.31%)
May 25, 2007 32.77 33.10 32.47 32.48 541,949 -0.34(-1.04%)
May 24, 2007 33.56 33.70 32.55 32.82 381,693 -0.85(-2.52%)
May 23, 2007 33.50 34.07 33.04 33.67 577,092 +0.11(+0.33%)
May 22, 2007 33.42 33.72 33.11 33.56 283,673 +0.09(+0.27%)
May 21, 2007 33.25 33.81 32.90 33.47 404,551 +0.09(+0.27%)
May 18, 2007 32.59 33.65 32.21 33.38 578,271 +0.94(+2.90%)
May 17, 2007 32.55 33.06 32.33 32.44 307,881 -0.26(-0.80%)
May 16, 2007 33.00 33.13 32.00 32.70 361,690 -0.01(-0.03%)
May 15, 2007 33.19 33.35 32.66 32.71 386,620 -0.30(-0.91%)
May 14, 2007 33.74 33.76 32.92 33.01 432,614 -0.79(-2.34%)
May 11, 2007 33.64 33.98 33.40 33.80 287,838 +0.48(+1.44%)
May 10, 2007 33.85 33.85 33.30 33.32 439,774 -0.56(-1.65%)
May 09, 2007 33.72 34.17 33.41 33.88 348,337 +0.10(+0.30%)
May 08, 2007 33.64 33.97 33.31 33.78 506,321 +0.17(+0.51%)
May 07, 2007 33.85 33.97 33.54 33.61 579,003 -0.38(-1.12%)
May 04, 2007 33.13 34.04 33.04 33.99 678,307 +0.81(+2.44%)
May 03, 2007 33.72 33.75 32.82 33.18 650,842 -0.69(-2.04%)
May 02, 2007 33.17 34.00 33.02 33.87 856,700 +0.92(+2.79%)
May 01, 2007 33.26 33.34 32.77 32.95 680,475 -0.30(-0.90%)
Apr 30, 2007 33.86 33.86 32.93 33.25 911,229 -0.73(-2.15%)
Apr 27, 2007 34.38 34.70 33.60 33.98 2,634,434 -4.68(-12.11%)
Apr 26, 2007 37.90 38.78 37.90 38.66 518,889 +0.63(+1.66%)
Apr 25, 2007 38.09 38.25 37.50 38.03 504,451 +0.04(+0.11%)
Apr 24, 2007 37.72 38.24 37.60 37.99 568,498 +0.27(+0.72%)
Apr 23, 2007 37.10 37.84 37.08 37.72 410,779 +0.69(+1.86%)
Apr 20, 2007 36.81 37.04 36.52 37.03 548,719 +0.71(+1.95%)
Apr 19, 2007 36.76 36.90 36.20 36.32 403,514 -0.44(-1.20%)
Apr 18, 2007 36.85 37.19 36.66 36.76 367,214 -0.26(-0.70%)
Apr 17, 2007 36.70 37.04 36.40 37.02 401,785 +0.37(+1.01%)
Apr 16, 2007 36.20 36.90 36.18 36.65 316,885 +0.74(+2.06%)
Apr 13, 2007 35.76 36.09 35.63 35.91 246,738 +0.10(+0.28%)
Apr 12, 2007 35.15 35.90 35.02 35.81 592,795 +0.56(+1.59%)
Apr 11, 2007 35.89 35.99 35.13 35.25 376,241 -0.50(-1.40%)
Apr 10, 2007 35.52 35.96 35.52 35.75 286,094 +0.15(+0.42%)
Apr 09, 2007 35.77 36.10 35.50 35.60 302,346 -0.20(-0.56%)
Apr 05, 2007 35.71 35.86 35.53 35.80 199,663 +0.20(+0.56%)
Apr 04, 2007 35.81 36.06 35.41 35.60 375,268 -0.35(-0.97%)
Apr 03, 2007 35.99 36.18 35.75 35.95 607,081 -0.02(-0.06%)
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.