Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 40.98 41.20 40.81 40.96 398,186 +0.01(+0.03%)
May 30, 2007 40.55 40.95 40.06 40.95 547,315 +0.40(+0.99%)
May 29, 2007 40.28 41.19 40.08 40.55 682,018 +0.20(+0.49%)
May 25, 2007 40.17 40.45 40.00 40.35 313,598 +0.20(+0.51%)
May 24, 2007 40.52 40.78 40.13 40.15 254,675 -0.34(-0.83%)
May 23, 2007 40.53 40.73 40.42 40.48 279,428 -0.05(-0.11%)
May 22, 2007 40.46 40.60 40.25 40.53 555,212 +0.07(+0.18%)
May 21, 2007 39.86 40.46 39.80 40.46 571,917 +0.60(+1.50%)
May 18, 2007 39.66 40.07 39.66 39.86 521,347 +0.21(+0.53%)
May 17, 2007 39.66 39.93 39.47 39.65 598,949 -0.01(-0.03%)
May 16, 2007 39.20 40.17 39.17 39.66 575,562 +0.47(+1.19%)
May 15, 2007 38.52 39.38 38.48 39.19 740,486 +0.71(+1.85%)
May 14, 2007 38.62 38.73 38.40 38.48 441,618 -0.14(-0.36%)
May 11, 2007 38.82 38.91 38.46 38.62 514,057 -0.18(-0.48%)
May 10, 2007 38.75 39.02 38.49 38.80 340,022 +0.05(+0.14%)
May 09, 2007 38.55 38.79 38.39 38.75 418,080 +0.22(+0.58%)
May 08, 2007 38.36 38.55 38.23 38.53 360,675 +0.10(+0.26%)
May 07, 2007 38.39 38.51 38.36 38.43 224,454 +0.09(+0.24%)
May 04, 2007 38.57 38.58 38.31 38.34 404,260 -0.17(-0.44%)
May 03, 2007 38.65 38.66 38.39 38.51 311,927 -0.14(-0.36%)
May 02, 2007 38.59 38.67 38.54 38.65 403,045 +0.06(+0.15%)
May 01, 2007 38.14 38.94 38.12 38.59 837,223 +0.45(+1.17%)
Apr 30, 2007 38.24 38.65 38.13 38.14 528,940 -0.11(-0.28%)
Apr 27, 2007 37.74 38.34 37.74 38.24 406,538 -0.07(-0.17%)
Apr 26, 2007 38.53 38.53 37.88 38.31 729,939 -0.22(-0.58%)
Apr 25, 2007 39.11 39.11 37.86 38.53 1,033,430 -0.88(-2.24%)
Apr 24, 2007 39.31 39.56 39.10 39.42 336,073 +0.16(+0.40%)
Apr 23, 2007 39.32 39.42 39.17 39.26 219,746 -0.05(-0.13%)
Apr 20, 2007 39.04 39.37 39.02 39.31 301,417 +0.43(+1.12%)
Apr 19, 2007 38.90 38.96 38.42 38.88 329,695 -0.09(-0.22%)
Apr 18, 2007 38.82 38.99 38.70 38.96 253,460 +0.14(+0.37%)
Apr 17, 2007 38.54 38.91 38.52 38.82 348,526 +0.26(+0.68%)
Apr 16, 2007 38.29 38.65 38.17 38.55 184,817 +0.35(+0.91%)
Apr 13, 2007 38.21 38.26 38.13 38.21 263,786 -0.02(-0.05%)
Apr 12, 2007 38.09 38.23 37.94 38.23 296,133 +0.16(+0.43%)
Apr 11, 2007 38.23 38.24 37.95 38.06 328,025 -0.11(-0.29%)
Apr 10, 2007 38.13 38.20 38.09 38.17 176,009 +0.01(+0.02%)
Apr 09, 2007 38.27 38.27 38.07 38.17 275,328 -0.02(-0.05%)
Apr 05, 2007 37.96 38.20 37.84 38.19 173,579 +0.19(+0.50%)
Apr 04, 2007 38.17 38.23 37.91 37.99 280,036 -0.16(-0.43%)
Apr 03, 2007 38.14 38.26 38.11 38.16 319,065 +0.02(+0.05%)
Apr 02, 2007 37.76 38.19 37.70 38.14 295,981 +0.35(+0.92%)
Mar 30, 2007 37.92 37.94 37.57 37.79 402,741 -0.12(-0.31%)
Mar 29, 2007 37.78 37.97 37.69 37.91 688,852 +0.13(+0.35%)
Mar 28, 2007 38.03 38.03 37.61 37.78 401,071 -0.26(-0.69%)
Mar 27, 2007 38.16 38.17 37.90 38.04 402,893 -0.12(-0.31%)
Mar 26, 2007 38.15 38.26 37.89 38.16 615,958 -0.06(-0.15%)
Mar 23, 2007 38.14 38.34 38.14 38.22 284,744 +0.03(+0.07%)
Mar 22, 2007 38.77 38.77 38.09 38.19 525,599 +0.00(+0.00%)
Mar 21, 2007 37.97 38.29 37.86 38.19 454,982 +0.22(+0.57%)
Mar 20, 2007 37.92 38.04 37.89 37.97 142,751 +0.01(+0.03%)
Mar 19, 2007 37.63 38.03 37.63 37.96 234,629 +0.36(+0.95%)
Mar 16, 2007 37.96 37.96 37.60 37.61 340,022 -0.30(-0.80%)
Mar 15, 2007 37.87 37.94 37.76 37.91 259,990 +0.05(+0.12%)
Mar 14, 2007 37.57 37.99 37.48 37.86 553,390 +0.30(+0.81%)
Mar 13, 2007 37.92 37.89 37.53 37.56 392,567 -0.36(-0.94%)
Mar 12, 2007 37.67 37.96 37.67 37.92 249,663 +0.06(+0.16%)
Mar 09, 2007 37.84 37.93 37.74 37.86 282,162 +0.11(+0.28%)
Mar 08, 2007 37.83 37.99 37.71 37.75 183,754 -0.01(-0.03%)
Mar 07, 2007 37.94 38.07 37.75 37.76 271,987 -0.26(-0.68%)
Mar 06, 2007 37.96 38.07 37.78 38.02 365,687 +0.18(+0.47%)
Mar 05, 2007 37.90 38.21 37.78 37.84 571,310 -0.15(-0.40%)
Mar 02, 2007 38.31 38.31 37.97 37.99 261,660 -0.31(-0.81%)
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.