Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 34.95 34.99 34.15 34.33 3,044,018 -0.61(-1.75%)
Jun 28, 2007 34.91 35.15 34.59 34.94 2,429,100 -0.11(-0.31%)
Jun 27, 2007 34.74 35.08 34.52 35.05 1,907,900 +0.14(+0.40%)
Jun 26, 2007 35.01 35.17 34.75 34.91 1,887,879 +0.08(+0.23%)
Jun 25, 2007 35.05 35.42 34.70 34.83 1,669,713 -0.16(-0.46%)
Jun 22, 2007 35.55 35.55 34.93 34.99 2,501,900 -0.57(-1.60%)
Jun 21, 2007 35.63 35.68 35.21 35.56 1,522,400 -0.07(-0.20%)
Jun 20, 2007 36.35 36.35 35.58 35.63 2,264,300 -0.58(-1.60%)
Jun 19, 2007 36.07 36.36 35.97 36.21 1,666,800 +0.04(+0.11%)
Jun 18, 2007 36.06 36.27 36.04 36.17 1,233,300 +0.11(+0.31%)
Jun 15, 2007 35.91 36.30 35.91 36.06 2,336,300 +0.27(+0.75%)
Jun 14, 2007 35.71 35.97 35.56 35.79 1,743,500 +0.04(+0.11%)
Jun 13, 2007 35.27 35.79 35.19 35.75 2,061,500 +0.59(+1.68%)
Jun 12, 2007 35.56 35.68 35.11 35.16 2,605,400 -0.40(-1.12%)
Jun 11, 2007 35.44 35.62 35.24 35.56 2,183,510 +0.12(+0.34%)
Jun 08, 2007 35.12 35.46 35.02 35.44 2,118,700 +0.33(+0.94%)
Jun 07, 2007 35.51 35.51 35.11 35.11 3,019,900 -0.40(-1.13%)
Jun 06, 2007 35.87 35.87 35.48 35.51 2,795,500 -0.36(-1.00%)
Jun 05, 2007 36.10 36.24 35.78 35.87 2,461,000 -0.22(-0.61%)
Jun 04, 2007 36.20 36.20 35.97 36.09 2,339,417 -0.14(-0.39%)
Jun 01, 2007 35.61 36.50 35.61 36.23 3,244,343 +0.62(+1.74%)
May 31, 2007 35.81 35.87 35.51 35.61 2,320,100 -0.12(-0.34%)
May 30, 2007 35.71 35.83 35.44 35.73 1,878,101 +0.02(+0.06%)
May 29, 2007 35.77 35.82 35.61 35.71 2,096,900 -0.01(-0.03%)
May 25, 2007 35.67 35.81 35.45 35.72 1,602,250 +0.07(+0.20%)
May 24, 2007 35.91 36.06 35.61 35.65 2,357,500 -0.66(-1.82%)
May 23, 2007 36.49 36.55 36.31 36.31 2,239,200 -0.16(-0.44%)
May 22, 2007 36.55 36.56 36.12 36.47 2,615,700 -0.12(-0.33%)
May 21, 2007 36.65 36.80 36.50 36.59 2,284,600 -0.24(-0.65%)
May 18, 2007 36.90 36.94 36.76 36.83 1,816,600 +0.12(+0.33%)
May 17, 2007 36.70 37.00 36.68 36.71 1,943,900 +0.18(+0.49%)
May 16, 2007 36.12 36.56 36.17 36.53 1,489,200 +0.41(+1.14%)
May 15, 2007 36.24 36.55 36.04 36.12 2,701,000 -0.12(-0.33%)
May 14, 2007 36.64 36.64 36.16 36.24 2,050,600 -0.40(-1.09%)
May 11, 2007 36.66 36.79 36.32 36.64 2,359,800 +0.16(+0.44%)
May 10, 2007 36.83 36.93 36.48 36.48 2,694,329 -0.35(-0.95%)
May 09, 2007 36.43 36.97 36.33 36.83 2,310,000 +0.29(+0.79%)
May 08, 2007 36.41 36.64 36.37 36.54 1,403,300 -0.01(-0.03%)
May 07, 2007 36.34 36.59 36.26 36.55 1,559,989 +0.21(+0.58%)
May 04, 2007 36.42 36.48 36.26 36.34 1,895,242 +0.09(+0.25%)
May 03, 2007 36.23 36.45 35.83 36.25 2,613,935 +0.16(+0.44%)
May 02, 2007 35.62 36.11 35.60 36.09 2,486,306 +0.38(+1.06%)
May 01, 2007 35.52 35.80 35.24 35.71 2,804,533 +0.03(+0.08%)
Apr 30, 2007 36.05 36.13 35.57 35.68 3,624,741 -0.42(-1.16%)
Apr 27, 2007 35.70 36.33 35.51 36.10 3,204,667 +0.02(+0.06%)
Apr 26, 2007 36.23 36.45 35.89 36.08 5,715,456 -0.38(-1.04%)
Apr 25, 2007 36.37 36.53 36.21 36.46 3,352,120 +0.09(+0.25%)
Apr 24, 2007 36.73 36.76 36.19 36.37 3,232,400 -0.37(-1.01%)
Apr 23, 2007 36.78 36.97 36.59 36.74 2,024,700 +0.00(+0.00%)
Apr 20, 2007 36.53 36.89 36.30 36.74 3,424,763 +0.50(+1.38%)
Apr 19, 2007 36.35 36.49 36.14 36.24 2,784,302 -0.30(-0.82%)
Apr 18, 2007 36.38 36.83 36.34 36.54 3,225,384 +0.18(+0.50%)
Apr 17, 2007 37.66 37.66 36.05 36.36 7,516,580 -2.22(-5.75%)
Apr 16, 2007 37.90 38.96 37.80 38.58 3,869,100 +1.03(+2.74%)
Apr 13, 2007 37.31 37.60 37.18 37.55 2,011,200 +0.20(+0.54%)
Apr 12, 2007 37.45 37.45 37.03 37.35 2,112,259 -0.10(-0.27%)
Apr 11, 2007 37.73 37.80 37.26 37.45 2,347,785 -0.28(-0.74%)
Apr 10, 2007 37.47 37.85 37.44 37.73 1,692,121 +0.19(+0.51%)
Apr 09, 2007 37.62 37.62 37.07 37.54 1,640,296 -0.07(-0.19%)
Apr 05, 2007 37.51 37.65 37.32 37.61 907,100 +0.07(+0.19%)
Apr 04, 2007 37.70 37.85 37.47 37.54 976,100 -0.23(-0.61%)
Apr 03, 2007 37.28 37.78 37.27 37.77 1,809,600 +0.59(+1.59%)
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.