Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 34.53 34.81 34.36 34.59 30,398,750 +0.06(+0.17%)
May 30, 2007 33.44 34.61 33.47 34.53 29,212,236 +0.87(+2.59%)
May 29, 2007 34.08 34.08 33.36 33.66 23,639,604 -0.48(-1.40%)
May 25, 2007 33.81 34.20 33.69 34.14 26,056,780 +0.55(+1.64%)
May 24, 2007 34.27 34.64 33.36 33.59 47,378,380 -0.68(-1.98%)
May 23, 2007 33.89 34.74 34.06 34.27 32,484,152 +0.38(+1.13%)
May 22, 2007 33.89 34.35 33.51 33.89 30,914,030 -0.00(-0.01%)
May 21, 2007 33.62 34.31 33.62 33.89 39,549,652 +0.45(+1.35%)
May 18, 2007 32.86 33.55 32.50 33.44 39,282,668 +0.71(+2.18%)
May 17, 2007 31.95 32.88 31.72 32.72 35,163,496 +0.63(+1.95%)
May 16, 2007 31.69 32.11 31.56 32.10 35,487,592 +0.50(+1.60%)
May 15, 2007 31.59 31.96 31.46 31.59 22,361,248 +0.00(+0.00%)
May 14, 2007 31.36 31.67 31.36 31.59 23,907,814 +0.24(+0.75%)
May 11, 2007 31.00 31.52 31.00 31.36 24,329,410 +0.50(+1.61%)
May 10, 2007 31.34 31.48 30.69 30.86 22,086,034 -0.46(-1.47%)
May 09, 2007 31.32 31.46 30.95 31.32 26,405,410 -0.06(-0.20%)
May 08, 2007 31.38 31.52 31.08 31.38 16,532,027 -0.04(-0.13%)
May 07, 2007 31.25 31.43 31.03 31.42 15,470,418 +0.07(+0.21%)
May 04, 2007 31.28 31.70 31.23 31.36 18,948,934 +0.09(+0.29%)
May 03, 2007 30.90 31.39 30.82 31.27 31,835,246 +0.25(+0.82%)
May 02, 2007 30.92 31.12 30.69 31.01 20,708,266 +0.10(+0.33%)
May 01, 2007 30.96 31.23 30.70 30.91 21,709,220 -0.07(-0.23%)
Apr 30, 2007 31.12 31.60 30.88 30.98 24,343,556 -0.31(-0.98%)
Apr 27, 2007 31.45 31.54 31.04 31.29 19,755,316 -0.31(-0.98%)
Apr 26, 2007 31.17 31.72 31.17 31.60 22,104,244 -0.04(-0.13%)
Apr 25, 2007 31.22 31.82 30.84 31.64 31,375,636 +0.53(+1.69%)
Apr 24, 2007 31.33 31.55 31.00 31.11 24,559,650 -0.43(-1.36%)
Apr 23, 2007 31.70 32.01 31.45 31.54 29,522,610 -0.29(-0.91%)
Apr 20, 2007 31.29 31.86 30.99 31.83 27,693,348 +0.88(+2.84%)
Apr 19, 2007 30.94 31.11 30.75 30.95 14,992,253 -0.25(-0.80%)
Apr 18, 2007 31.24 31.31 31.04 31.20 17,770,792 -0.26(-0.84%)
Apr 17, 2007 31.59 31.79 31.29 31.46 20,585,602 -0.08(-0.24%)
Apr 16, 2007 31.61 31.64 31.21 31.54 17,690,390 +0.03(+0.09%)
Apr 13, 2007 31.50 31.62 31.20 31.51 22,036,830 +0.02(+0.07%)
Apr 12, 2007 31.13 31.54 30.84 31.49 26,620,708 +0.56(+1.82%)
Apr 11, 2007 31.16 31.25 30.83 30.93 24,503,716 -0.10(-0.32%)
Apr 10, 2007 30.68 31.18 30.68 31.03 27,126,524 +0.46(+1.51%)
Apr 09, 2007 29.94 30.90 29.59 30.57 21,682,882 +0.21(+0.68%)
Apr 05, 2007 30.24 30.54 30.09 30.36 15,495,985 +0.10(+0.32%)
Apr 04, 2007 30.15 30.35 29.77 30.26 25,593,776 -0.04(-0.15%)
Apr 03, 2007 30.22 30.53 30.02 30.31 22,986,026 -0.16(-0.51%)
Apr 02, 2007 30.61 30.72 30.29 30.46 22,614,002 -0.07(-0.23%)
Mar 30, 2007 30.73 30.86 30.38 30.54 24,189,432 -0.37(-1.19%)
Mar 29, 2007 31.18 31.21 30.76 30.90 24,301,080 -0.03(-0.10%)
Mar 28, 2007 31.24 31.49 30.20 30.93 26,190,628 -0.11(-0.35%)
Mar 27, 2007 30.96 31.15 30.83 31.04 18,764,240 -0.04(-0.11%)
Mar 26, 2007 31.05 31.29 30.81 31.08 23,035,942 +0.14(+0.45%)
Mar 23, 2007 30.91 31.20 30.69 30.94 24,567,084 +0.25(+0.83%)
Mar 22, 2007 30.14 30.98 30.14 30.68 36,185,628 +0.67(+2.25%)
Mar 21, 2007 29.70 30.18 29.60 30.01 25,550,202 +0.38(+1.30%)
Mar 20, 2007 29.45 29.67 29.02 29.62 27,917,530 +0.29(+1.01%)
Mar 19, 2007 29.33 29.56 29.09 29.33 33,131,180 +0.14(+0.47%)
Mar 16, 2007 29.72 29.77 29.12 29.19 32,385,006 -0.53(-1.77%)
Mar 15, 2007 30.34 30.24 29.69 29.72 29,101,654 -0.62(-2.05%)
Mar 14, 2007 30.04 30.36 29.43 30.34 34,974,800 +0.59(+1.98%)
Mar 13, 2007 30.04 30.58 29.74 29.75 29,002,654 -0.29(-0.97%)
Mar 12, 2007 29.97 30.26 29.84 30.04 23,970,256 -0.25(-0.83%)
Mar 09, 2007 30.45 30.51 30.12 30.29 27,292,058 +0.10(+0.34%)
Mar 08, 2007 30.29 30.44 30.03 30.19 22,527,152 +0.18(+0.61%)
Mar 07, 2007 29.40 30.71 29.36 30.00 36,631,384 +0.60(+2.04%)
Mar 06, 2007 29.05 29.47 28.99 29.40 21,498,378 +0.59(+2.06%)
Mar 05, 2007 28.64 29.35 28.52 28.81 27,675,728 -0.20(-0.68%)
Mar 02, 2007 29.35 29.48 28.82 29.01 24,188,054 -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.