Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 41.00 41.36 40.96 41.34 19,512,072 +0.36(+0.88%)
May 30, 2007 40.25 41.00 40.23 40.98 20,337,380 +0.49(+1.21%)
May 29, 2007 40.90 40.97 40.43 40.49 14,919,499 -0.27(-0.66%)
May 25, 2007 40.47 40.97 40.43 40.76 13,637,065 +0.34(+0.84%)
May 24, 2007 40.40 40.80 40.15 40.42 18,928,110 +0.01(+0.02%)
May 23, 2007 40.65 40.70 40.28 40.41 14,960,403 -0.03(-0.07%)
May 22, 2007 40.80 40.71 40.22 40.44 15,461,433 -0.11(-0.27%)
May 21, 2007 41.10 41.30 40.43 40.55 25,807,176 -0.55(-1.34%)
May 18, 2007 41.70 41.50 40.88 41.10 26,334,932 -0.16(-0.39%)
May 17, 2007 41.14 41.49 40.95 41.26 22,670,016 +0.12(+0.29%)
May 16, 2007 40.60 41.22 40.39 41.14 36,305,564 +0.75(+1.86%)
May 15, 2007 40.18 40.69 40.10 40.39 20,072,860 +0.36(+0.90%)
May 14, 2007 39.59 40.11 39.64 40.03 22,059,488 +0.44(+1.11%)
May 11, 2007 39.06 39.70 39.06 39.59 17,101,776 +0.68(+1.75%)
May 10, 2007 39.44 39.60 38.90 38.91 16,649,370 -0.56(-1.42%)
May 09, 2007 39.27 39.75 39.18 39.47 16,290,435 +0.20(+0.51%)
May 08, 2007 39.49 39.36 39.08 39.27 18,633,412 -0.33(-0.83%)
May 07, 2007 39.47 39.92 39.45 39.60 15,703,650 +0.12(+0.30%)
May 04, 2007 39.10 39.65 38.82 39.48 23,783,384 +0.58(+1.49%)
May 03, 2007 38.90 38.98 38.44 38.90 26,268,054 +0.22(+0.57%)
May 02, 2007 38.84 39.21 38.61 38.68 24,278,188 -0.16(-0.41%)
May 01, 2007 38.93 39.17 38.70 38.84 25,943,904 +0.12(+0.31%)
Apr 30, 2007 38.84 39.49 38.50 38.72 24,832,392 +0.08(+0.21%)
Apr 27, 2007 38.83 39.12 38.52 38.64 21,215,372 -0.32(-0.82%)
Apr 26, 2007 39.14 39.46 38.79 38.96 26,442,262 -0.18(-0.46%)
Apr 25, 2007 39.37 39.60 38.98 39.14 25,321,708 +0.04(+0.10%)
Apr 24, 2007 39.95 39.96 38.92 39.10 23,945,096 -0.67(-1.68%)
Apr 23, 2007 39.94 40.14 39.35 39.77 23,786,240 -0.10(-0.25%)
Apr 20, 2007 39.44 39.90 39.44 39.87 23,587,280 +0.56(+1.42%)
Apr 19, 2007 38.97 39.46 38.92 39.31 16,605,600 +0.34(+0.87%)
Apr 18, 2007 39.20 39.21 38.83 38.97 13,636,750 -0.22(-0.56%)
Apr 17, 2007 39.15 39.25 38.96 39.19 15,665,507 -0.07(-0.18%)
Apr 16, 2007 39.27 39.40 39.05 39.26 13,673,396 +0.42(+1.08%)
Apr 13, 2007 38.75 39.00 38.38 38.84 15,172,885 +0.18(+0.47%)
Apr 12, 2007 38.94 38.94 38.48 38.66 16,976,620 -0.28(-0.72%)
Apr 11, 2007 39.44 39.44 38.83 38.94 14,995,202 -0.51(-1.29%)
Apr 10, 2007 39.32 39.51 39.01 39.45 13,939,815 +0.12(+0.31%)
Apr 09, 2007 39.45 39.66 39.15 39.33 13,828,199 +0.06(+0.15%)
Apr 05, 2007 38.90 39.35 38.70 39.27 14,726,134 +0.04(+0.10%)
Apr 04, 2007 39.74 39.76 39.22 39.23 20,514,812 -0.51(-1.28%)
Apr 03, 2007 39.70 39.90 39.59 39.74 24,037,394 +0.28(+0.71%)
Apr 02, 2007 39.72 39.79 39.06 39.46 39,047,072 +0.03(+0.08%)
Mar 30, 2007 39.27 39.54 39.11 39.43 22,285,460 +0.26(+0.66%)
Mar 29, 2007 39.28 39.32 38.76 39.17 17,314,298 +0.22(+0.56%)
Mar 28, 2007 39.44 39.51 38.77 38.95 24,869,864 -0.49(-1.24%)
Mar 27, 2007 39.10 39.86 39.09 39.44 28,357,424 +0.13(+0.33%)
Mar 26, 2007 39.00 39.35 38.65 39.31 22,726,922 +0.43(+1.11%)
Mar 23, 2007 39.33 39.33 38.75 38.88 20,745,868 -0.23(-0.59%)
Mar 22, 2007 38.57 39.44 38.56 39.11 26,769,724 +0.25(+0.64%)
Mar 21, 2007 37.71 39.08 37.10 38.86 32,962,392 +0.95(+2.51%)
Mar 20, 2007 37.49 38.04 37.37 37.91 16,989,952 +0.33(+0.88%)
Mar 19, 2007 37.17 37.80 37.13 37.58 21,328,644 +0.60(+1.62%)
Mar 16, 2007 37.11 37.31 36.75 36.98 28,287,800 +0.04(+0.11%)
Mar 15, 2007 37.12 37.20 36.68 36.94 17,398,900 -0.27(-0.73%)
Mar 14, 2007 37.26 37.33 36.45 37.21 26,124,000 -0.05(-0.13%)
Mar 13, 2007 37.06 37.48 36.65 37.26 28,152,200 +0.20(+0.54%)
Mar 12, 2007 36.52 37.44 36.35 37.06 21,851,700 +0.51(+1.40%)
Mar 09, 2007 36.89 36.89 36.35 36.55 14,731,500 +0.04(+0.11%)
Mar 08, 2007 35.94 36.71 35.80 36.51 20,621,900 +1.08(+3.05%)
Mar 07, 2007 35.78 36.03 35.28 35.43 27,808,600 -0.57(-1.58%)
Mar 06, 2007 36.05 36.18 35.66 36.00 23,282,900 +0.28(+0.78%)
Mar 05, 2007 36.04 36.79 35.60 35.72 23,108,180 -0.72(-1.98%)
Mar 02, 2007 36.65 36.99 36.36 36.44 20,460,200 -0.27(-0.74%)
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.