Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 30.09 30.96 30.00 30.92 9,152,747 +0.95(+3.16%)
May 30, 2007 29.90 30.03 29.66 29.97 6,180,250 +0.02(+0.06%)
May 29, 2007 29.99 30.19 29.58 29.95 5,909,465 +0.09(+0.30%)
May 25, 2007 29.86 29.97 29.73 29.86 4,962,887 -0.02(-0.06%)
May 24, 2007 30.51 30.54 29.80 29.88 9,723,251 -0.55(-1.81%)
May 23, 2007 30.73 30.92 30.34 30.43 4,854,316 -0.24(-0.79%)
May 22, 2007 30.69 30.80 30.41 30.67 4,794,534 +0.03(+0.08%)
May 21, 2007 30.68 30.94 30.51 30.65 7,219,941 +0.00(+0.00%)
May 18, 2007 30.49 30.71 30.35 30.65 8,401,564 +0.42(+1.40%)
May 17, 2007 30.23 30.38 30.03 30.23 7,494,576 -0.01(-0.02%)
May 16, 2007 30.20 30.34 29.94 30.23 7,037,252 +0.19(+0.62%)
May 15, 2007 30.38 30.44 29.91 30.05 9,313,055 +0.06(+0.19%)
May 14, 2007 30.03 30.22 29.91 29.99 8,475,441 -0.04(-0.13%)
May 11, 2007 29.75 30.10 29.75 30.03 9,088,639 +0.28(+0.93%)
May 10, 2007 30.22 30.69 29.71 29.75 8,723,469 -0.58(-1.92%)
May 09, 2007 29.65 30.41 29.65 30.34 7,064,590 +0.61(+2.07%)
May 08, 2007 29.93 29.93 29.57 29.72 6,059,431 -0.20(-0.68%)
May 07, 2007 29.59 29.93 29.59 29.93 5,314,420 +0.34(+1.15%)
May 04, 2007 30.09 30.09 29.46 29.59 8,642,048 -0.31(-1.05%)
May 03, 2007 29.85 30.37 29.68 29.90 10,293,378 +0.06(+0.19%)
May 02, 2007 29.77 30.25 29.71 29.84 6,765,421 +0.08(+0.26%)
May 01, 2007 29.52 29.98 28.62 29.77 19,717,286 -0.10(-0.34%)
Apr 30, 2007 30.51 30.57 29.86 29.87 9,225,642 -0.49(-1.62%)
Apr 27, 2007 30.71 30.79 30.32 30.36 6,965,718 -0.47(-1.54%)
Apr 26, 2007 30.87 30.99 30.71 30.83 5,865,588 -0.12(-0.37%)
Apr 25, 2007 31.12 31.22 30.83 30.95 5,413,743 -0.06(-0.21%)
Apr 24, 2007 31.13 31.15 30.60 31.01 7,746,701 -0.20(-0.66%)
Apr 23, 2007 31.24 31.40 30.96 31.22 4,667,556 +0.02(+0.06%)
Apr 20, 2007 31.28 31.49 30.94 31.20 6,822,483 +0.21(+0.68%)
Apr 19, 2007 30.97 31.06 30.80 30.99 7,538,140 -0.28(-0.90%)
Apr 18, 2007 31.24 31.37 30.95 31.27 7,384,148 -0.02(-0.06%)
Apr 17, 2007 30.65 31.34 30.65 31.29 10,395,785 +0.64(+2.09%)
Apr 16, 2007 30.34 30.81 30.10 30.65 12,077,879 +0.86(+2.90%)
Apr 13, 2007 30.16 30.16 29.72 29.78 10,294,590 -0.22(-0.73%)
Apr 12, 2007 30.10 30.28 29.62 30.00 9,692,347 -0.17(-0.55%)
Apr 11, 2007 30.45 30.61 29.97 30.17 11,708,549 -0.22(-0.72%)
Apr 10, 2007 30.82 30.99 30.28 30.39 12,301,535 -0.49(-1.60%)
Apr 09, 2007 31.18 31.19 30.81 30.88 7,870,802 -0.14(-0.45%)
Apr 05, 2007 30.87 31.28 30.73 31.02 9,493,794 +0.36(+1.17%)
Apr 04, 2007 31.34 31.93 30.61 30.66 20,452,484 -0.79(-2.52%)
Apr 03, 2007 31.19 31.96 31.19 31.46 11,490,202 +0.42(+1.34%)
Apr 02, 2007 31.31 31.34 30.89 31.04 6,591,395 -0.15(-0.49%)
Mar 30, 2007 31.34 31.60 31.02 31.19 7,418,185 -0.13(-0.43%)
Mar 29, 2007 31.39 31.66 31.02 31.33 8,167,592 +0.10(+0.33%)
Mar 28, 2007 31.34 31.38 30.64 31.23 9,947,916 -0.26(-0.81%)
Mar 27, 2007 31.80 31.80 31.46 31.48 5,210,466 -0.35(-1.11%)
Mar 26, 2007 31.92 32.01 31.39 31.83 6,324,406 -0.19(-0.60%)
Mar 23, 2007 31.78 32.13 31.70 32.03 5,314,656 +0.24(+0.75%)
Mar 22, 2007 31.72 31.98 31.44 31.79 5,643,422 +0.07(+0.22%)
Mar 21, 2007 31.31 31.86 31.18 31.72 7,577,823 +0.74(+2.40%)
Mar 20, 2007 30.60 31.01 30.48 30.98 8,186,643 +0.49(+1.62%)
Mar 19, 2007 30.80 30.92 30.41 30.48 7,345,254 -0.15(-0.50%)
Mar 16, 2007 30.99 31.07 30.53 30.64 6,922,454 -0.24(-0.77%)
Mar 15, 2007 30.69 31.08 30.62 30.87 6,023,742 +0.04(+0.15%)
Mar 14, 2007 30.37 30.88 30.11 30.83 12,440,300 +0.31(+1.03%)
Mar 13, 2007 30.72 30.79 30.44 30.51 10,256,933 -0.20(-0.67%)
Mar 12, 2007 30.74 31.05 30.70 30.72 5,671,223 -0.23(-0.74%)
Mar 09, 2007 30.89 31.09 30.67 30.95 7,036,628 +0.12(+0.37%)
Mar 08, 2007 30.73 31.23 30.72 30.83 11,466,461 +0.29(+0.96%)
Mar 07, 2007 29.85 30.87 29.77 30.54 12,092,154 +0.76(+2.54%)
Mar 06, 2007 29.50 29.85 29.08 29.78 11,691,217 +0.57(+1.95%)
Mar 05, 2007 29.36 29.81 29.06 29.21 7,926,280 -0.46(-1.55%)
Mar 02, 2007 29.90 30.22 29.41 29.68 11,058,495 -0.28(-0.94%)
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.