Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 37.19 37.27 36.64 36.79 8,576,509 -0.39(-1.05%)
May 30, 2007 37.32 37.20 36.73 37.18 8,135,233 -0.14(-0.37%)
May 29, 2007 37.22 37.37 36.90 37.32 5,101,383 +0.06(+0.17%)
May 25, 2007 36.78 37.34 36.78 37.26 2,902,340 +0.11(+0.29%)
May 24, 2007 37.59 37.59 37.08 37.15 6,215,404 -0.13(-0.35%)
May 23, 2007 37.36 37.50 37.21 37.28 4,643,136 -0.08(-0.22%)
May 22, 2007 37.65 37.66 37.28 37.36 4,932,489 -0.06(-0.15%)
May 21, 2007 37.28 37.59 37.15 37.42 10,872,092 +0.16(+0.42%)
May 18, 2007 37.03 37.40 37.03 37.26 4,847,087 +0.22(+0.59%)
May 17, 2007 37.03 37.14 36.82 37.04 4,444,898 -0.06(-0.15%)
May 16, 2007 37.19 37.32 36.95 37.10 6,277,679 -0.08(-0.22%)
May 15, 2007 37.14 37.41 37.08 37.18 6,495,552 +0.02(+0.05%)
May 14, 2007 36.67 37.25 36.68 37.16 7,509,688 +0.49(+1.33%)
May 11, 2007 36.85 36.85 36.34 36.67 12,061,109 -0.18(-0.48%)
May 10, 2007 37.32 37.39 36.80 36.85 9,825,020 -0.65(-1.74%)
May 09, 2007 37.39 37.52 37.27 37.50 7,653,939 -0.05(-0.13%)
May 08, 2007 37.43 37.64 37.31 37.55 13,475,319 +0.07(+0.18%)
May 07, 2007 37.37 37.63 37.37 37.48 7,292,870 +0.11(+0.30%)
May 04, 2007 37.12 37.49 36.98 37.37 9,847,364 +0.25(+0.68%)
May 03, 2007 37.31 37.41 37.01 37.12 6,632,498 -0.01(-0.03%)
May 02, 2007 37.03 37.34 36.88 37.13 7,267,987 +0.17(+0.46%)
May 01, 2007 37.10 37.27 36.88 36.96 11,805,460 -0.15(-0.41%)
Apr 30, 2007 37.64 37.64 36.99 37.11 8,282,395 -0.30(-0.81%)
Apr 27, 2007 37.04 37.47 37.02 37.41 4,728,383 -0.08(-0.20%)
Apr 26, 2007 36.95 37.58 36.95 37.49 9,721,149 +0.14(+0.37%)
Apr 25, 2007 37.41 37.42 37.10 37.35 7,418,141 +0.14(+0.39%)
Apr 24, 2007 37.04 37.34 36.97 37.20 8,093,306 -0.22(-0.59%)
Apr 23, 2007 37.79 37.83 37.20 37.42 12,198,981 -0.58(-1.54%)
Apr 20, 2007 37.87 38.28 37.69 38.01 15,343,822 +0.34(+0.90%)
Apr 19, 2007 37.09 37.83 36.81 37.67 15,808,235 +0.55(+1.49%)
Apr 18, 2007 36.75 37.26 36.68 37.12 10,948,559 +0.17(+0.46%)
Apr 17, 2007 36.65 37.09 36.62 36.95 14,784,367 +0.29(+0.80%)
Apr 16, 2007 36.21 36.70 35.78 36.65 17,140,700 +0.95(+2.67%)
Apr 13, 2007 35.30 35.77 35.27 35.70 10,332,966 +0.59(+1.68%)
Apr 12, 2007 34.90 35.20 34.83 35.11 6,376,880 +0.22(+0.63%)
Apr 11, 2007 34.97 34.98 34.70 34.89 6,020,287 -0.06(-0.16%)
Apr 10, 2007 34.78 34.98 34.73 34.95 4,756,394 +0.06(+0.18%)
Apr 09, 2007 34.79 34.98 34.69 34.88 3,657,352 +0.06(+0.18%)
Apr 05, 2007 34.61 34.91 34.56 34.82 4,775,195 +0.20(+0.58%)
Apr 04, 2007 34.30 34.67 34.20 34.62 6,924,572 +0.26(+0.75%)
Apr 03, 2007 33.99 34.47 33.96 34.36 6,864,409 +0.23(+0.66%)
Apr 02, 2007 33.87 34.20 33.83 34.14 9,593,953 +0.43(+1.27%)
Mar 30, 2007 33.58 33.94 33.39 33.71 5,940,000 +0.19(+0.56%)
Mar 29, 2007 33.39 33.60 33.09 33.52 8,497,260 +0.25(+0.75%)
Mar 28, 2007 33.44 33.48 33.03 33.27 8,695,949 -0.16(-0.49%)
Mar 27, 2007 33.51 33.64 33.30 33.43 7,247,128 -0.28(-0.82%)
Mar 26, 2007 33.57 33.87 33.39 33.71 8,295,384 -0.06(-0.19%)
Mar 23, 2007 33.88 34.03 33.51 33.77 6,303,396 -0.23(-0.66%)
Mar 22, 2007 33.26 34.07 33.26 34.00 6,739,332 +0.22(+0.65%)
Mar 21, 2007 33.04 33.83 33.04 33.78 10,624,626 +0.66(+1.99%)
Mar 20, 2007 33.01 33.19 32.87 33.12 5,628,140 +0.06(+0.17%)
Mar 19, 2007 32.78 33.09 32.71 33.06 5,202,640 +0.31(+0.96%)
Mar 16, 2007 32.73 32.90 32.50 32.75 9,849,683 +0.08(+0.25%)
Mar 15, 2007 32.48 32.69 32.34 32.67 6,006,238 +0.09(+0.29%)
Mar 14, 2007 32.80 32.82 32.23 32.57 8,513,034 -0.11(-0.33%)
Mar 13, 2007 33.14 33.19 32.64 32.68 8,655,319 -0.46(-1.38%)
Mar 12, 2007 32.89 33.29 32.79 33.14 5,804,841 +0.13(+0.40%)
Mar 09, 2007 32.98 33.21 32.87 33.01 8,048,895 +0.14(+0.44%)
Mar 08, 2007 32.70 32.88 32.64 32.86 5,252,431 +0.31(+0.96%)
Mar 07, 2007 32.68 32.91 32.42 32.55 7,719,074 -0.23(-0.71%)
Mar 06, 2007 32.48 32.81 32.36 32.78 8,053,197 +0.38(+1.16%)
Mar 05, 2007 32.31 32.70 32.14 32.40 12,050,240 -0.09(-0.27%)
Mar 02, 2007 32.72 32.76 32.45 32.49 10,416,114 -0.30(-0.92%)
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.