Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 36.24 36.71 36.00 36.12 1,403,130 -0.11(-0.30%)
Jun 28, 2007 36.39 36.57 36.23 36.23 1,219,733 -0.27(-0.74%)
Jun 27, 2007 36.10 36.57 36.04 36.50 1,868,752 +0.31(+0.86%)
Jun 26, 2007 36.08 36.37 35.83 36.19 1,997,363 +0.12(+0.33%)
Jun 25, 2007 36.19 36.62 35.92 36.07 1,625,835 -0.15(-0.42%)
Jun 22, 2007 36.55 36.79 36.12 36.22 2,271,251 -0.46(-1.25%)
Jun 21, 2007 36.53 36.68 36.14 36.68 1,223,927 +0.15(+0.42%)
Jun 20, 2007 37.10 37.68 36.52 36.53 1,836,482 +0.14(+0.40%)
Jun 19, 2007 36.80 36.80 36.30 36.38 1,505,144 -0.52(-1.42%)
Jun 18, 2007 36.93 37.17 36.91 36.91 1,018,836 +0.00(+0.00%)
Jun 15, 2007 37.56 37.58 36.87 36.91 1,086,924 +0.04(+0.11%)
Jun 14, 2007 36.84 37.34 36.73 36.87 1,099,927 -0.10(-0.27%)
Jun 13, 2007 36.27 36.97 36.19 36.97 1,285,041 +0.80(+2.22%)
Jun 12, 2007 36.08 36.77 36.08 36.16 2,286,145 +0.56(+1.57%)
Jun 11, 2007 35.19 35.88 35.16 35.61 1,393,792 +0.21(+0.60%)
Jun 08, 2007 35.24 35.40 34.79 35.40 2,750,532 +0.21(+0.60%)
Jun 07, 2007 35.74 36.04 35.18 35.18 2,419,863 -0.14(-0.38%)
Jun 06, 2007 36.04 36.04 35.12 35.32 1,782,579 -0.72(-2.00%)
Jun 05, 2007 36.26 36.39 36.02 36.04 880,414 -0.21(-0.58%)
Jun 04, 2007 36.40 36.48 36.18 36.25 1,028,647 -0.18(-0.49%)
Jun 01, 2007 36.50 36.66 36.20 36.43 1,324,404 -0.08(-0.21%)
May 31, 2007 36.54 36.96 36.49 36.50 986,683 -0.03(-0.09%)
May 30, 2007 36.46 36.59 36.22 36.54 1,174,705 +0.05(+0.14%)
May 29, 2007 36.88 37.03 36.39 36.49 863,274 -0.21(-0.58%)
May 25, 2007 36.53 36.98 36.50 36.70 718,942 +0.36(+0.98%)
May 24, 2007 36.97 37.14 36.32 36.34 932,898 -0.63(-1.72%)
May 23, 2007 37.07 37.39 36.93 36.98 1,116,948 -0.08(-0.21%)
May 22, 2007 36.99 37.21 36.82 37.05 1,352,537 +0.04(+0.11%)
May 21, 2007 37.14 37.36 36.96 37.01 930,180 -0.18(-0.48%)
May 18, 2007 37.22 37.43 37.09 37.19 1,245,323 +0.04(+0.11%)
May 17, 2007 37.26 37.47 37.13 37.15 880,466 -0.25(-0.68%)
May 16, 2007 37.27 37.49 37.16 37.40 1,339,298 +0.14(+0.36%)
May 15, 2007 36.49 37.74 36.14 37.26 2,673,586 +1.13(+3.11%)
May 14, 2007 35.79 36.21 35.73 36.14 1,464,244 +0.35(+0.97%)
May 11, 2007 35.56 35.89 35.43 35.79 1,260,926 +0.45(+1.27%)
May 10, 2007 35.58 35.70 35.23 35.34 1,447,459 -0.24(-0.67%)
May 09, 2007 35.53 35.84 35.34 35.58 1,691,119 -0.02(-0.05%)
May 08, 2007 36.08 36.22 35.42 35.60 1,594,037 -0.71(-1.96%)
May 07, 2007 36.17 36.70 36.17 36.31 894,481 +0.14(+0.37%)
May 04, 2007 36.67 36.67 35.92 36.17 1,513,902 -0.37(-1.02%)
May 03, 2007 36.23 36.58 36.23 36.55 1,481,402 +0.42(+1.17%)
May 02, 2007 35.75 36.33 35.75 36.12 2,480,125 +0.37(+1.04%)
May 01, 2007 36.38 36.42 35.56 35.75 2,530,897 -0.62(-1.70%)
Apr 30, 2007 37.20 37.21 36.37 36.37 1,152,647 -0.83(-2.23%)
Apr 27, 2007 37.32 37.32 36.87 37.20 663,738 -0.11(-0.29%)
Apr 26, 2007 37.39 37.50 37.08 37.31 1,119,904 -0.06(-0.16%)
Apr 25, 2007 37.49 37.77 37.24 37.37 1,176,644 +0.14(+0.39%)
Apr 24, 2007 37.58 37.84 37.05 37.22 1,045,905 -0.41(-1.10%)
Apr 23, 2007 37.73 37.87 37.54 37.64 537,108 -0.13(-0.34%)
Apr 20, 2007 37.57 37.82 37.34 37.76 1,025,337 +0.55(+1.48%)
Apr 19, 2007 37.89 37.89 36.86 37.21 694,709 +0.03(+0.09%)
Apr 18, 2007 37.38 37.42 37.09 37.18 802,042 -0.20(-0.54%)
Apr 17, 2007 37.54 37.72 37.32 37.38 633,122 -0.19(-0.50%)
Apr 16, 2007 37.13 37.57 37.13 37.57 750,269 +0.53(+1.44%)
Apr 13, 2007 37.22 37.29 36.95 37.04 599,844 -0.23(-0.61%)
Apr 12, 2007 36.91 37.30 36.88 37.26 715,159 +0.36(+0.99%)
Apr 11, 2007 37.00 37.10 36.84 36.90 1,029,859 -0.05(-0.14%)
Apr 10, 2007 37.10 37.15 36.91 36.95 783,148 -0.11(-0.30%)
Apr 09, 2007 36.99 37.14 36.89 37.06 543,639 +0.07(+0.18%)
Apr 05, 2007 36.87 37.08 36.87 36.99 616,090 +0.14(+0.37%)
Apr 04, 2007 36.93 37.29 36.86 36.86 821,546 -0.14(-0.37%)
Apr 03, 2007 36.67 37.21 36.64 36.99 819,064 +0.47(+1.27%)
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.