Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 35.15 35.79 34.81 35.79 210,000 +0.45(+1.27%)
May 30, 2007 35.40 35.57 35.28 35.34 63,600 +0.03(+0.08%)
May 29, 2007 35.80 35.80 34.85 35.31 218,700 -1.00(-2.75%)
May 25, 2007 36.10 36.34 35.80 36.31 87,200 +0.51(+1.42%)
May 24, 2007 36.50 36.62 35.57 35.80 98,500 -0.84(-2.29%)
May 23, 2007 36.50 36.81 36.24 36.64 98,400 +0.09(+0.24%)
May 22, 2007 37.05 37.05 36.43 36.55 96,000 -0.64(-1.72%)
May 21, 2007 36.80 37.35 36.38 37.19 244,700 +0.54(+1.47%)
May 18, 2007 36.80 36.97 36.55 36.65 159,500 -0.05(-0.14%)
May 17, 2007 35.60 36.70 35.60 36.70 149,300 +1.17(+3.29%)
May 16, 2007 35.65 35.67 35.17 35.53 198,300 -0.36(-1.00%)
May 15, 2007 35.50 35.98 35.47 35.89 114,500 +0.39(+1.10%)
May 14, 2007 35.85 35.85 35.39 35.50 68,200 -0.12(-0.34%)
May 11, 2007 35.58 35.71 35.29 35.62 103,700 +0.27(+0.76%)
May 10, 2007 35.42 35.62 35.02 35.35 69,700 +0.25(+0.71%)
May 09, 2007 35.56 35.63 34.70 35.10 119,500 -0.45(-1.27%)
May 08, 2007 35.25 35.69 35.00 35.55 93,800 +0.32(+0.91%)
May 07, 2007 35.00 35.32 34.78 35.23 128,100 -0.11(-0.31%)
May 04, 2007 36.23 36.19 35.25 35.34 408,900 -0.75(-2.08%)
May 03, 2007 36.15 36.32 35.87 36.09 232,600 -0.23(-0.63%)
May 02, 2007 36.75 36.75 36.05 36.32 154,100 -0.56(-1.51%)
May 01, 2007 37.40 37.79 36.72 36.88 158,800 -0.62(-1.67%)
Apr 30, 2007 37.80 38.00 37.45 37.50 103,000 -0.37(-0.98%)
Apr 27, 2007 37.05 38.07 37.00 37.87 148,700 +0.62(+1.66%)
Apr 26, 2007 37.40 37.92 37.04 37.25 206,300 -0.32(-0.85%)
Apr 25, 2007 37.23 37.61 36.91 37.57 144,800 +0.70(+1.90%)
Apr 24, 2007 37.50 37.79 36.64 36.87 202,700 -0.60(-1.60%)
Apr 23, 2007 36.75 37.60 36.56 37.47 161,200 +0.92(+2.52%)
Apr 20, 2007 36.12 36.64 36.05 36.55 62,500 +0.52(+1.44%)
Apr 19, 2007 36.51 36.52 35.97 36.03 127,500 -0.66(-1.80%)
Apr 18, 2007 36.59 36.88 36.24 36.69 188,300 -0.10(-0.27%)
Apr 17, 2007 37.65 37.79 36.74 36.79 175,400 -0.66(-1.76%)
Apr 16, 2007 37.70 37.80 37.11 37.45 138,000 -0.30(-0.79%)
Apr 13, 2007 38.05 38.10 37.62 37.75 115,800 -0.02(-0.05%)
Apr 12, 2007 37.35 37.85 37.15 37.77 72,000 +0.96(+2.61%)
Apr 11, 2007 36.73 37.20 36.65 36.81 154,800 -0.01(-0.03%)
Apr 10, 2007 36.80 37.05 36.71 36.82 112,200 +0.07(+0.19%)
Apr 09, 2007 37.88 38.02 36.52 36.75 355,400 -1.24(-3.26%)
Apr 05, 2007 38.41 38.47 37.87 37.99 130,600 -0.29(-0.76%)
Apr 04, 2007 38.05 38.42 37.82 38.28 175,700 -0.04(-0.11%)
Apr 03, 2007 38.75 38.75 38.04 38.32 227,800 -0.76(-1.94%)
Apr 02, 2007 39.12 39.60 38.80 39.08 123,100 +0.08(+0.21%)
Mar 30, 2007 39.15 39.60 38.90 39.00 220,900 -0.24(-0.61%)
Mar 29, 2007 38.49 39.42 38.30 39.24 389,400 +1.29(+3.40%)
Mar 28, 2007 38.13 38.63 37.79 37.95 245,600 +0.57(+1.52%)
Mar 27, 2007 37.09 37.44 36.98 37.38 101,300 +0.01(+0.03%)
Mar 26, 2007 37.56 37.56 37.02 37.37 159,500 +0.45(+1.22%)
Mar 23, 2007 36.98 37.15 36.70 36.92 172,700 +0.30(+0.82%)
Mar 22, 2007 36.14 36.66 36.04 36.62 148,200 +1.03(+2.89%)
Mar 21, 2007 35.35 35.83 35.14 35.59 120,300 +0.20(+0.57%)
Mar 20, 2007 35.50 35.67 35.11 35.39 146,500 -0.17(-0.48%)
Mar 19, 2007 35.50 35.73 35.25 35.56 216,600 +0.24(+0.68%)
Mar 16, 2007 35.87 36.13 34.94 35.32 154,800 -0.19(-0.54%)
Mar 15, 2007 36.10 36.14 35.47 35.51 125,600 -0.37(-1.03%)
Mar 14, 2007 35.81 36.00 35.50 35.88 179,900 +0.10(+0.28%)
Mar 13, 2007 36.07 36.65 35.60 35.78 129,600 -0.29(-0.80%)
Mar 12, 2007 36.25 36.41 35.67 36.07 123,500 -0.64(-1.74%)
Mar 09, 2007 37.57 37.57 36.66 36.71 190,000 -0.86(-2.29%)
Mar 08, 2007 37.88 37.88 37.32 37.57 115,400 -0.11(-0.29%)
Mar 07, 2007 37.20 37.81 37.03 37.68 141,500 +0.73(+1.98%)
Mar 06, 2007 36.83 37.03 36.52 36.95 86,600 +0.42(+1.15%)
Mar 05, 2007 36.82 36.99 36.35 36.53 112,000 -0.99(-2.63%)
Mar 02, 2007 37.85 37.98 37.39 37.52 100,300 -0.13(-0.36%)
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.