Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 32.55 32.80 32.46 32.57 8,515,254 +0.02(+0.06%)
Jun 28, 2007 32.56 32.86 32.51 32.55 13,316,437 -0.02(-0.06%)
Jun 27, 2007 32.03 33.02 31.79 32.57 24,200,572 +1.17(+3.73%)
Jun 26, 2007 31.45 31.61 31.29 31.40 13,849,300 -0.06(-0.18%)
Jun 25, 2007 31.37 31.61 31.31 31.45 15,323,854 +0.20(+0.63%)
Jun 22, 2007 31.01 31.54 31.06 31.26 14,953,429 +0.25(+0.81%)
Jun 21, 2007 31.35 31.43 30.87 31.01 17,093,250 -0.34(-1.09%)
Jun 20, 2007 31.61 31.79 31.31 31.35 22,741,950 -0.18(-0.58%)
Jun 19, 2007 32.03 32.19 31.41 31.53 47,698,576 -1.97(-5.89%)
Jun 18, 2007 33.43 33.74 32.98 33.51 9,047,260 +0.17(+0.50%)
Jun 15, 2007 33.44 33.70 33.22 33.34 6,956,961 -0.01(-0.04%)
Jun 14, 2007 33.48 33.69 33.11 33.35 5,378,778 -0.12(-0.35%)
Jun 13, 2007 33.29 33.57 33.08 33.47 4,884,861 +0.38(+1.16%)
Jun 12, 2007 33.12 33.54 32.98 33.09 6,232,063 -0.03(-0.11%)
Jun 11, 2007 33.43 33.44 33.02 33.12 6,924,151 -0.48(-1.43%)
Jun 08, 2007 33.16 33.65 32.99 33.60 4,830,268 +0.45(+1.37%)
Jun 07, 2007 33.36 33.88 33.11 33.15 6,654,179 -0.66(-1.94%)
Jun 06, 2007 33.50 33.90 33.21 33.81 7,824,131 +0.22(+0.66%)
Jun 05, 2007 34.04 34.11 33.51 33.58 7,042,572 -0.66(-1.92%)
Jun 04, 2007 34.25 34.50 34.09 34.24 5,612,625 -0.01(-0.04%)
Jun 01, 2007 33.78 34.34 33.67 34.25 8,408,300 +0.55(+1.64%)
May 31, 2007 32.80 33.75 32.70 33.70 8,396,793 +1.03(+3.16%)
May 30, 2007 32.59 32.73 32.33 32.67 5,669,803 +0.02(+0.06%)
May 29, 2007 32.69 32.91 32.24 32.65 5,421,383 +0.10(+0.30%)
May 25, 2007 32.55 32.67 32.41 32.55 4,552,987 -0.02(-0.06%)
May 24, 2007 33.25 33.29 32.48 32.57 8,920,177 -0.60(-1.81%)
May 23, 2007 33.50 33.71 33.07 33.17 4,453,382 -0.27(-0.79%)
May 22, 2007 33.45 33.58 33.15 33.44 4,398,538 +0.03(+0.08%)
May 21, 2007 33.44 33.72 33.25 33.41 6,623,623 +0.00(+0.00%)
May 18, 2007 33.23 33.47 33.08 33.41 7,707,652 +0.46(+1.40%)
May 17, 2007 32.95 33.11 32.73 32.95 6,875,575 -0.01(-0.02%)
May 16, 2007 32.92 33.07 32.63 32.95 6,456,023 +0.20(+0.62%)
May 15, 2007 33.11 33.18 32.61 32.75 8,543,860 +0.06(+0.19%)
May 14, 2007 32.73 32.94 32.60 32.69 7,775,427 -0.04(-0.13%)
May 11, 2007 32.43 32.81 32.43 32.73 8,337,979 +0.30(+0.93%)
May 10, 2007 32.94 33.45 32.38 32.43 8,002,970 -0.64(-1.92%)
May 09, 2007 32.32 33.14 32.32 33.07 6,481,103 +0.67(+2.07%)
May 08, 2007 32.62 32.62 32.24 32.40 5,558,963 -0.22(-0.68%)
May 07, 2007 32.25 32.62 32.25 32.62 4,875,485 +0.37(+1.15%)
May 04, 2007 32.79 32.80 32.11 32.25 7,928,274 -0.34(-1.05%)
May 03, 2007 32.54 33.10 32.35 32.59 9,443,216 +0.06(+0.19%)
May 02, 2007 32.45 32.97 32.39 32.53 6,206,643 +0.08(+0.26%)
May 01, 2007 32.18 32.68 31.20 32.44 18,088,772 -0.11(-0.34%)
Apr 30, 2007 33.26 33.32 32.55 32.56 8,463,667 -0.54(-1.62%)
Apr 27, 2007 33.48 33.56 33.05 33.09 6,390,397 -0.52(-1.54%)
Apr 26, 2007 33.65 33.78 33.48 33.61 5,381,130 -0.13(-0.37%)
Apr 25, 2007 33.92 34.03 33.61 33.74 4,966,604 -0.07(-0.21%)
Apr 24, 2007 33.93 33.96 33.36 33.81 7,106,876 -0.22(-0.66%)
Apr 23, 2007 34.06 34.22 33.74 34.03 4,282,047 +0.02(+0.06%)
Apr 20, 2007 34.09 34.33 33.73 34.01 6,258,993 +0.23(+0.68%)
Apr 19, 2007 33.76 33.86 33.58 33.78 6,915,541 -0.31(-0.90%)
Apr 18, 2007 34.06 34.20 33.74 34.09 6,774,268 -0.02(-0.06%)
Apr 17, 2007 33.41 34.16 33.41 34.11 9,537,164 +0.70(+2.09%)
Apr 16, 2007 33.07 33.58 32.81 33.41 11,080,328 +0.94(+2.90%)
Apr 13, 2007 32.87 32.87 32.40 32.47 9,444,327 -0.24(-0.73%)
Apr 12, 2007 32.81 33.01 32.29 32.70 8,891,826 -0.18(-0.55%)
Apr 11, 2007 33.19 33.37 32.67 32.88 10,741,503 -0.24(-0.72%)
Apr 10, 2007 33.60 33.78 33.01 33.12 11,285,512 -0.54(-1.60%)
Apr 09, 2007 33.99 34.00 33.58 33.66 7,220,727 -0.15(-0.45%)
Apr 05, 2007 33.65 34.09 33.50 33.81 8,709,671 +0.39(+1.17%)
Apr 04, 2007 34.16 34.80 33.37 33.42 18,763,248 -0.87(-2.52%)
Apr 03, 2007 33.99 34.84 33.99 34.29 10,541,190 +0.45(+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.