Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 39.31 39.45 38.73 38.87 98,200 -0.45(-1.14%)
May 30, 2007 39.09 39.34 37.93 39.32 261,800 +0.23(+0.59%)
May 29, 2007 38.60 39.41 38.51 39.09 131,800 +0.63(+1.64%)
May 25, 2007 38.60 38.85 38.16 38.46 126,100 +0.06(+0.16%)
May 24, 2007 39.20 39.48 38.23 38.40 182,400 -0.82(-2.09%)
May 23, 2007 40.43 40.61 39.14 39.22 188,400 -1.21(-2.99%)
May 22, 2007 40.29 41.27 40.29 40.43 271,600 +0.15(+0.37%)
May 21, 2007 39.50 40.42 39.50 40.28 217,585 +0.72(+1.82%)
May 18, 2007 39.28 39.78 39.08 39.56 189,000 +0.30(+0.76%)
May 17, 2007 39.30 39.30 38.79 39.26 194,900 +0.01(+0.03%)
May 16, 2007 38.94 39.95 38.72 39.25 154,800 +0.37(+0.95%)
May 15, 2007 38.86 39.66 38.53 38.88 149,700 -0.03(-0.08%)
May 14, 2007 38.53 39.27 38.44 38.91 198,300 +0.30(+0.78%)
May 11, 2007 38.55 38.74 38.06 38.61 357,600 +0.22(+0.57%)
May 10, 2007 40.00 40.01 38.35 38.39 350,600 -1.82(-4.53%)
May 09, 2007 39.96 40.39 39.72 40.21 216,700 +0.06(+0.15%)
May 08, 2007 39.69 40.15 38.92 40.15 190,000 +0.21(+0.53%)
May 07, 2007 40.00 40.58 39.80 39.94 120,900 -0.11(-0.27%)
May 04, 2007 39.39 40.05 39.20 40.05 165,600 +0.66(+1.68%)
May 03, 2007 39.69 39.79 39.30 39.39 125,800 -0.30(-0.76%)
May 02, 2007 39.55 39.89 38.80 39.69 98,600 +0.21(+0.53%)
May 01, 2007 39.24 39.73 39.07 39.48 179,500 +0.21(+0.53%)
Apr 30, 2007 39.80 40.28 39.17 39.27 285,007 -0.42(-1.06%)
Apr 27, 2007 39.23 39.77 39.08 39.69 234,700 +0.42(+1.07%)
Apr 26, 2007 39.19 39.59 38.81 39.27 102,800 +0.01(+0.03%)
Apr 25, 2007 38.97 39.44 38.78 39.26 163,300 +0.44(+1.13%)
Apr 24, 2007 38.50 38.85 38.08 38.82 178,500 +0.33(+0.86%)
Apr 23, 2007 38.25 38.94 38.06 38.49 243,300 +0.21(+0.55%)
Apr 20, 2007 38.25 38.36 37.80 38.28 223,600 +0.54(+1.43%)
Apr 19, 2007 37.37 38.00 37.06 37.74 298,500 +0.17(+0.45%)
Apr 18, 2007 38.05 38.32 37.51 37.57 184,100 -0.57(-1.49%)
Apr 17, 2007 38.26 38.38 37.89 38.14 176,600 -0.12(-0.31%)
Apr 16, 2007 38.25 38.58 37.81 38.26 179,800 +0.04(+0.10%)
Apr 13, 2007 38.25 38.57 37.65 38.22 442,600 -0.03(-0.08%)
Apr 12, 2007 38.21 38.29 37.78 38.25 170,300 -0.06(-0.16%)
Apr 11, 2007 38.37 38.45 37.71 38.31 218,000 -0.06(-0.16%)
Apr 10, 2007 38.25 38.56 37.95 38.37 187,500 -0.03(-0.08%)
Apr 09, 2007 38.41 38.75 37.93 38.40 186,900 -0.13(-0.34%)
Apr 05, 2007 38.90 39.00 38.49 38.53 155,700 -0.37(-0.95%)
Apr 04, 2007 38.90 39.18 38.71 38.90 184,800 -0.06(-0.15%)
Apr 03, 2007 38.46 39.55 38.22 38.96 318,300 +0.70(+1.83%)
Apr 02, 2007 38.41 38.41 38.05 38.26 152,800 +0.21(+0.55%)
Mar 30, 2007 38.12 38.56 37.41 38.05 177,200 +0.08(+0.21%)
Mar 29, 2007 37.95 38.02 37.41 37.97 164,600 +0.11(+0.29%)
Mar 28, 2007 37.75 37.99 37.42 37.86 386,500 +0.07(+0.19%)
Mar 27, 2007 37.71 37.89 37.43 37.79 122,600 +0.04(+0.11%)
Mar 26, 2007 37.98 38.10 37.51 37.75 154,300 -0.29(-0.76%)
Mar 23, 2007 38.03 38.37 37.87 38.04 212,900 -0.02(-0.05%)
Mar 22, 2007 38.10 38.25 37.82 38.06 248,900 -0.04(-0.10%)
Mar 21, 2007 37.24 38.56 37.00 38.10 239,400 +0.84(+2.25%)
Mar 20, 2007 36.82 37.57 36.61 37.26 195,400 +0.34(+0.92%)
Mar 19, 2007 36.29 37.05 36.15 36.92 232,400 +0.83(+2.30%)
Mar 16, 2007 36.40 36.74 35.55 36.09 384,200 -0.30(-0.82%)
Mar 15, 2007 34.55 36.45 33.69 36.39 378,600 +1.87(+5.42%)
Mar 14, 2007 33.93 35.00 33.78 34.52 426,500 +0.60(+1.77%)
Mar 13, 2007 34.55 34.62 33.91 33.92 214,300 -0.63(-1.82%)
Mar 12, 2007 33.47 34.56 33.37 34.55 261,900 +1.00(+2.98%)
Mar 09, 2007 33.40 33.87 33.27 33.55 126,600 +0.31(+0.93%)
Mar 08, 2007 33.32 33.65 33.02 33.24 245,200 +0.06(+0.18%)
Mar 07, 2007 33.60 33.69 33.11 33.18 266,900 -0.56(-1.66%)
Mar 06, 2007 33.53 34.33 33.48 33.74 415,000 +0.47(+1.41%)
Mar 05, 2007 33.81 34.11 33.27 33.27 154,000 -0.72(-2.12%)
Mar 02, 2007 34.25 34.85 33.99 33.99 175,200 -0.46(-1.34%)
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.