Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 34.53 34.81 34.36 34.59 30,401,032 +0.06(+0.17%)
May 30, 2007 33.44 34.61 33.46 34.53 29,214,428 +0.87(+2.59%)
May 29, 2007 34.08 34.08 33.36 33.66 23,641,378 -0.48(-1.40%)
May 25, 2007 33.81 34.20 33.69 34.14 26,058,736 +0.55(+1.64%)
May 24, 2007 34.27 34.64 33.36 33.59 47,381,936 -0.68(-1.98%)
May 23, 2007 33.88 34.74 34.06 34.27 32,486,590 +0.38(+1.13%)
May 22, 2007 33.89 34.35 33.50 33.88 30,916,350 -0.00(-0.01%)
May 21, 2007 33.62 34.31 33.62 33.89 39,552,620 +0.45(+1.35%)
May 18, 2007 32.86 33.55 32.49 33.44 39,285,616 +0.71(+2.18%)
May 17, 2007 31.95 32.87 31.72 32.72 35,166,132 +0.63(+1.95%)
May 16, 2007 31.69 32.11 31.56 32.10 35,490,256 +0.50(+1.60%)
May 15, 2007 31.59 31.96 31.46 31.59 22,362,926 +0.00(+0.00%)
May 14, 2007 31.36 31.67 31.35 31.59 23,909,608 +0.24(+0.76%)
May 11, 2007 31.00 31.52 31.00 31.35 24,331,236 +0.50(+1.61%)
May 10, 2007 31.34 31.48 30.69 30.86 22,087,692 -0.46(-1.47%)
May 09, 2007 31.31 31.46 30.95 31.32 26,407,392 -0.06(-0.20%)
May 08, 2007 31.38 31.52 31.07 31.38 16,533,268 -0.04(-0.13%)
May 07, 2007 31.25 31.43 31.02 31.42 15,471,579 +0.07(+0.21%)
May 04, 2007 31.28 31.69 31.23 31.35 18,950,356 +0.09(+0.29%)
May 03, 2007 30.89 31.39 30.81 31.27 31,837,636 +0.25(+0.82%)
May 02, 2007 30.92 31.12 30.69 31.01 20,709,820 +0.10(+0.33%)
May 01, 2007 30.96 31.23 30.70 30.91 21,710,850 -0.07(-0.23%)
Apr 30, 2007 31.11 31.60 30.88 30.98 24,345,382 -0.31(-0.99%)
Apr 27, 2007 31.45 31.54 31.04 31.29 19,756,798 -0.31(-0.98%)
Apr 26, 2007 31.17 31.72 31.17 31.60 22,105,904 -0.04(-0.13%)
Apr 25, 2007 31.22 31.82 30.84 31.64 31,377,990 +0.53(+1.69%)
Apr 24, 2007 31.33 31.55 31.00 31.11 24,561,494 -0.43(-1.36%)
Apr 23, 2007 31.69 32.01 31.44 31.54 29,524,826 -0.29(-0.91%)
Apr 20, 2007 31.29 31.86 30.99 31.83 27,695,426 +0.88(+2.84%)
Apr 19, 2007 30.94 31.10 30.75 30.95 14,993,378 -0.25(-0.80%)
Apr 18, 2007 31.24 31.31 31.03 31.20 17,772,124 -0.26(-0.84%)
Apr 17, 2007 31.59 31.79 31.28 31.46 20,587,148 -0.08(-0.24%)
Apr 16, 2007 31.61 31.64 31.21 31.54 17,691,718 +0.03(+0.09%)
Apr 13, 2007 31.50 31.61 31.19 31.51 22,038,484 +0.02(+0.07%)
Apr 12, 2007 31.13 31.53 30.84 31.49 26,622,706 +0.56(+1.82%)
Apr 11, 2007 31.16 31.25 30.83 30.93 24,505,556 -0.10(-0.32%)
Apr 10, 2007 30.68 31.18 30.68 31.02 27,128,560 +0.46(+1.51%)
Apr 09, 2007 29.94 30.89 29.59 30.56 21,684,508 +0.21(+0.68%)
Apr 05, 2007 30.23 30.54 30.09 30.36 15,497,148 +0.10(+0.32%)
Apr 04, 2007 30.14 30.35 29.76 30.26 25,595,696 -0.04(-0.15%)
Apr 03, 2007 30.22 30.52 30.02 30.30 22,987,752 -0.16(-0.51%)
Apr 02, 2007 30.60 30.72 30.29 30.46 22,615,700 -0.07(-0.23%)
Mar 30, 2007 30.72 30.86 30.38 30.53 24,191,248 -0.37(-1.19%)
Mar 29, 2007 31.18 31.20 30.76 30.90 24,302,904 -0.03(-0.10%)
Mar 28, 2007 31.23 31.49 30.20 30.93 26,192,594 -0.11(-0.35%)
Mar 27, 2007 30.96 31.15 30.82 31.04 18,765,648 -0.04(-0.12%)
Mar 26, 2007 31.05 31.28 30.81 31.07 23,037,672 +0.14(+0.45%)
Mar 23, 2007 30.91 31.20 30.69 30.93 24,568,928 +0.25(+0.83%)
Mar 22, 2007 30.14 30.98 30.14 30.68 36,188,344 +0.67(+2.25%)
Mar 21, 2007 29.70 30.18 29.59 30.01 25,552,120 +0.38(+1.30%)
Mar 20, 2007 29.44 29.67 29.02 29.62 27,919,624 +0.29(+1.01%)
Mar 19, 2007 29.33 29.55 29.09 29.33 33,133,666 +0.14(+0.47%)
Mar 16, 2007 29.72 29.77 29.12 29.19 32,387,436 -0.53(-1.77%)
Mar 15, 2007 30.34 30.24 29.69 29.72 29,103,838 -0.62(-2.05%)
Mar 14, 2007 30.04 30.35 29.42 30.34 34,977,424 +0.59(+1.98%)
Mar 13, 2007 30.04 30.57 29.73 29.75 29,004,830 -0.29(-0.97%)
Mar 12, 2007 29.97 30.26 29.84 30.04 23,972,054 -0.25(-0.83%)
Mar 09, 2007 30.45 30.51 30.12 30.29 27,294,108 +0.10(+0.34%)
Mar 08, 2007 30.29 30.44 30.03 30.18 22,528,842 +0.18(+0.61%)
Mar 07, 2007 29.40 30.71 29.35 30.00 36,634,132 +0.60(+2.04%)
Mar 06, 2007 29.05 29.47 28.99 29.40 21,499,992 +0.59(+2.06%)
Mar 05, 2007 28.64 29.34 28.51 28.81 27,677,804 -0.20(-0.68%)
Mar 02, 2007 29.34 29.48 28.82 29.00 24,189,868 -0.46(-1.55%)
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.