Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 33.37 33.93 33.19 33.62 12,205,841 +0.29(+0.86%)
Jun 28, 2007 33.73 33.73 33.20 33.33 12,147,069 -0.41(-1.23%)
Jun 27, 2007 33.39 33.82 33.21 33.75 8,142,278 +0.21(+0.62%)
Jun 26, 2007 33.68 33.77 33.34 33.54 9,793,291 +0.00(+0.00%)
Jun 25, 2007 33.78 33.99 33.40 33.54 10,250,581 -0.08(-0.23%)
Jun 22, 2007 33.49 33.91 33.39 33.62 15,241,038 -0.05(-0.15%)
Jun 21, 2007 33.61 33.83 33.36 33.67 10,478,750 +0.00(+0.00%)
Jun 20, 2007 34.23 34.23 33.64 33.67 11,395,964 -0.56(-1.64%)
Jun 19, 2007 33.98 34.33 33.91 34.23 11,493,758 +0.22(+0.64%)
Jun 18, 2007 33.97 34.36 33.95 34.01 13,218,721 +0.14(+0.41%)
Jun 15, 2007 33.58 34.22 33.48 33.87 22,655,136 +0.60(+1.81%)
Jun 14, 2007 32.90 33.45 32.89 33.27 14,478,067 +0.38(+1.17%)
Jun 13, 2007 32.99 33.04 32.50 32.89 16,306,816 +0.29(+0.89%)
Jun 12, 2007 33.13 33.20 32.56 32.60 9,877,979 -0.60(-1.81%)
Jun 11, 2007 33.30 33.46 33.15 33.20 7,669,210 -0.02(-0.06%)
Jun 08, 2007 33.28 33.30 32.82 33.22 11,747,993 -0.06(-0.18%)
Jun 07, 2007 33.78 33.91 32.98 33.28 13,607,971 -0.63(-1.86%)
Jun 06, 2007 34.26 34.35 33.76 33.91 9,186,632 -0.35(-1.02%)
Jun 05, 2007 34.68 34.86 34.20 34.26 10,113,202 -0.42(-1.20%)
Jun 04, 2007 34.56 34.76 34.16 34.68 12,817,127 +0.45(+1.31%)
Jun 01, 2007 34.43 34.60 34.13 34.23 12,941,739 -0.19(-0.56%)
May 31, 2007 35.08 34.92 34.26 34.43 16,057,275 -0.46(-1.31%)
May 30, 2007 34.57 34.95 34.26 34.88 12,472,254 +0.31(+0.90%)
May 29, 2007 35.00 35.11 34.46 34.57 11,768,932 -0.43(-1.22%)
May 25, 2007 35.16 35.12 34.62 35.00 6,497,640 +0.18(+0.53%)
May 24, 2007 35.52 35.52 34.78 34.82 8,982,352 -0.62(-1.75%)
May 23, 2007 35.23 35.74 35.21 35.44 8,006,391 +0.20(+0.58%)
May 22, 2007 35.65 35.65 35.07 35.23 7,359,714 -0.17(-0.47%)
May 21, 2007 34.97 35.71 34.95 35.40 12,337,490 +0.41(+1.17%)
May 18, 2007 35.08 35.16 34.81 34.99 11,158,171 +0.03(+0.08%)
May 17, 2007 34.93 35.19 34.77 34.96 6,955,792 -0.02(-0.06%)
May 16, 2007 35.02 35.15 34.76 34.98 8,607,873 +0.07(+0.19%)
May 15, 2007 35.10 35.30 34.86 34.91 7,991,855 -0.04(-0.11%)
May 14, 2007 35.04 35.21 34.85 34.95 6,824,843 -0.09(-0.25%)
May 11, 2007 34.58 35.14 34.71 35.04 7,698,941 +0.37(+1.06%)
May 10, 2007 34.82 34.96 34.53 34.67 9,939,518 -0.42(-1.19%)
May 09, 2007 34.91 35.29 34.68 35.09 14,327,868 -0.42(-1.18%)
May 08, 2007 35.36 35.52 34.99 35.51 15,751,298 +0.48(+1.36%)
May 07, 2007 34.83 35.26 34.89 35.03 8,838,516 +0.20(+0.59%)
May 04, 2007 34.67 35.13 34.69 34.83 7,544,145 +0.16(+0.45%)
May 03, 2007 34.71 34.98 34.60 34.67 8,470,041 -0.01(-0.03%)
May 02, 2007 34.44 34.97 34.39 34.68 12,214,969 +0.22(+0.65%)
May 01, 2007 34.09 34.49 34.09 34.46 11,267,706 +0.48(+1.40%)
Apr 30, 2007 34.02 34.14 33.71 33.98 10,327,384 +0.00(+0.00%)
Apr 27, 2007 34.00 34.13 33.80 33.98 6,306,626 -0.18(-0.54%)
Apr 26, 2007 34.16 34.46 33.97 34.16 7,655,977 -0.15(-0.42%)
Apr 25, 2007 34.07 34.42 33.86 34.31 9,367,063 +0.40(+1.17%)
Apr 24, 2007 34.10 34.23 33.89 33.91 7,046,591 -0.17(-0.48%)
Apr 23, 2007 34.19 34.29 34.03 34.08 7,089,895 -0.19(-0.57%)
Apr 20, 2007 34.18 34.31 33.72 34.27 12,436,430 +0.35(+1.03%)
Apr 19, 2007 33.95 34.02 33.58 33.92 8,324,782 +0.00(+0.00%)
Apr 18, 2007 34.05 34.10 33.76 33.92 7,538,277 -0.22(-0.65%)
Apr 17, 2007 33.93 34.23 33.72 34.15 9,132,828 +0.13(+0.37%)
Apr 16, 2007 33.81 34.14 33.78 34.02 8,236,186 +0.29(+0.86%)
Apr 13, 2007 33.68 33.87 33.52 33.73 9,231,327 +0.05(+0.14%)
Apr 12, 2007 33.61 33.74 33.45 33.68 9,385,572 +0.08(+0.23%)
Apr 11, 2007 33.94 34.08 33.36 33.60 12,189,113 -0.39(-1.14%)
Apr 10, 2007 33.97 34.03 33.77 33.99 7,711,397 +0.08(+0.23%)
Apr 09, 2007 33.91 34.01 33.81 33.91 8,303,084 +0.00(+0.00%)
Apr 05, 2007 33.63 34.01 33.56 33.91 7,804,265 +0.26(+0.78%)
Apr 04, 2007 33.84 33.87 33.46 33.65 10,175,772 -0.27(-0.80%)
Apr 03, 2007 33.58 34.16 33.53 33.92 12,414,154 +0.44(+1.31%)
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.