Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 38.16 38.54 37.97 38.39 3,826,900 +0.23(+0.60%)
May 30, 2007 37.55 38.20 37.41 38.16 4,747,244 +0.61(+1.62%)
May 29, 2007 38.00 38.13 37.47 37.55 3,372,300 +0.52(+1.40%)
May 25, 2007 36.90 37.35 36.69 37.03 2,398,100 +0.09(+0.24%)
May 24, 2007 37.54 37.85 36.76 36.94 4,061,100 -0.60(-1.60%)
May 23, 2007 37.62 38.07 37.45 37.54 3,344,400 -0.08(-0.21%)
May 22, 2007 37.80 38.14 37.18 37.62 2,418,550 -0.18(-0.48%)
May 21, 2007 38.06 38.12 37.60 37.80 3,244,607 -0.33(-0.87%)
May 18, 2007 38.26 38.29 37.82 38.13 2,358,300 +0.06(+0.16%)
May 17, 2007 38.32 38.35 37.91 38.07 1,864,600 -0.41(-1.07%)
May 16, 2007 38.01 38.50 37.90 38.48 2,007,300 +0.45(+1.18%)
May 15, 2007 38.25 38.55 37.92 38.03 2,446,722 -0.07(-0.18%)
May 14, 2007 38.19 38.43 37.97 38.10 5,743,854 -0.09(-0.24%)
May 11, 2007 38.90 38.90 37.96 38.19 4,775,700 -0.71(-1.83%)
May 10, 2007 39.50 39.81 38.72 38.90 4,942,000 -0.81(-2.04%)
May 09, 2007 40.04 40.39 39.52 39.71 4,370,932 -0.54(-1.34%)
May 08, 2007 40.70 40.85 39.92 40.25 2,871,300 -0.50(-1.23%)
May 07, 2007 40.83 41.01 40.63 40.75 2,164,800 -0.06(-0.15%)
May 04, 2007 41.10 41.21 40.43 40.81 2,695,400 -0.08(-0.20%)
May 03, 2007 41.11 41.32 40.73 40.89 11,163,700 -0.13(-0.32%)
May 02, 2007 41.09 41.45 40.40 41.02 4,041,300 +0.09(+0.22%)
May 01, 2007 41.18 41.85 40.01 40.93 6,482,394 +1.13(+2.84%)
Apr 30, 2007 40.00 40.39 39.60 39.80 3,675,754 +0.29(+0.73%)
Apr 27, 2007 39.60 40.24 39.45 39.51 1,598,700 -0.45(-1.13%)
Apr 26, 2007 39.75 40.08 39.74 39.96 2,804,401 +0.10(+0.25%)
Apr 25, 2007 38.55 39.99 38.55 39.86 2,910,000 +0.46(+1.17%)
Apr 24, 2007 38.96 39.58 38.56 39.40 2,571,000 +0.38(+0.97%)
Apr 23, 2007 39.05 39.58 38.78 39.02 2,513,019 +0.07(+0.18%)
Apr 20, 2007 38.94 39.12 38.64 38.95 2,364,393 +0.38(+0.99%)
Apr 19, 2007 38.62 38.62 38.31 38.57 1,686,555 -0.08(-0.21%)
Apr 18, 2007 38.49 38.70 38.32 38.65 1,040,382 -0.09(-0.23%)
Apr 17, 2007 38.54 38.86 38.33 38.74 1,547,600 +0.20(+0.52%)
Apr 16, 2007 38.27 38.66 38.05 38.54 1,891,534 +0.49(+1.29%)
Apr 13, 2007 38.31 38.31 37.42 38.05 1,821,900 +0.48(+1.28%)
Apr 12, 2007 37.46 37.75 37.32 37.57 1,883,759 -0.08(-0.21%)
Apr 11, 2007 38.36 38.37 37.65 37.65 2,249,638 -0.64(-1.67%)
Apr 10, 2007 38.47 38.50 38.11 38.29 2,404,700 -0.27(-0.70%)
Apr 09, 2007 38.65 38.66 38.43 38.56 641,200 -0.10(-0.26%)
Apr 05, 2007 38.43 38.75 38.41 38.66 1,273,257 +0.11(+0.29%)
Apr 04, 2007 38.34 38.72 38.15 38.55 2,137,589 +0.17(+0.44%)
Apr 03, 2007 37.74 38.39 37.74 38.38 2,953,600 +0.79(+2.10%)
Apr 02, 2007 37.36 37.69 37.21 37.59 1,577,980 +0.33(+0.89%)
Mar 30, 2007 37.30 37.54 36.71 37.26 1,241,378 +0.02(+0.05%)
Mar 29, 2007 37.20 37.45 36.88 37.24 1,229,008 +0.24(+0.65%)
Mar 28, 2007 37.27 37.35 36.80 37.00 1,851,000 -0.49(-1.31%)
Mar 27, 2007 37.70 37.73 37.29 37.49 1,166,000 -0.41(-1.08%)
Mar 26, 2007 37.94 38.01 37.68 37.90 1,480,500 -0.12(-0.32%)
Mar 23, 2007 37.99 38.14 37.95 38.02 1,322,100 +0.06(+0.16%)
Mar 22, 2007 38.00 38.29 37.86 37.96 2,085,300 -0.04(-0.11%)
Mar 21, 2007 37.81 38.25 37.53 38.00 1,496,500 +0.30(+0.80%)
Mar 20, 2007 37.05 37.84 37.02 37.70 1,952,904 +0.66(+1.78%)
Mar 19, 2007 37.70 37.76 36.99 37.04 3,036,300 -0.52(-1.38%)
Mar 16, 2007 37.65 37.78 37.23 37.56 2,691,400 +0.09(+0.24%)
Mar 15, 2007 37.08 37.69 37.06 37.47 1,553,000 +0.27(+0.73%)
Mar 14, 2007 36.85 37.56 36.52 37.20 2,129,600 +0.35(+0.95%)
Mar 13, 2007 37.84 37.74 36.85 36.85 1,772,300 -0.99(-2.62%)
Mar 12, 2007 37.95 38.08 37.48 37.84 2,624,800 +0.38(+1.01%)
Mar 09, 2007 37.50 37.95 37.07 37.46 3,522,900 +0.36(+0.97%)
Mar 08, 2007 37.02 37.20 36.84 37.10 1,678,758 +0.33(+0.90%)
Mar 07, 2007 36.74 37.21 36.70 36.77 3,069,900 -0.09(-0.24%)
Mar 06, 2007 36.73 37.00 36.46 36.86 2,052,900 +0.24(+0.66%)
Mar 05, 2007 36.00 37.40 36.00 36.62 2,950,500 +0.17(+0.47%)
Mar 02, 2007 36.90 37.20 36.45 36.45 3,638,100 -0.45(-1.22%)
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.