Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 24.56 25.10 24.53 24.98 12,729,037 +0.48(+1.97%)
May 30, 2007 24.24 24.56 24.01 24.50 10,384,938 +0.26(+1.08%)
May 29, 2007 23.92 24.29 23.92 24.24 11,916,830 +0.21(+0.89%)
May 25, 2007 23.98 24.13 23.88 24.03 13,045,313 +0.15(+0.63%)
May 24, 2007 24.21 24.29 23.82 23.88 20,213,490 -0.27(-1.11%)
May 23, 2007 24.74 24.82 24.12 24.14 17,400,630 -0.41(-1.68%)
May 22, 2007 24.91 25.02 24.47 24.56 16,569,948 -0.40(-1.60%)
May 21, 2007 24.77 25.16 24.71 24.96 14,952,459 +0.12(+0.48%)
May 18, 2007 24.51 24.84 24.36 24.84 12,822,021 +0.40(+1.64%)
May 17, 2007 25.02 25.04 24.34 24.44 20,487,670 -0.37(-1.49%)
May 16, 2007 25.21 25.28 24.61 24.81 19,560,874 -0.18(-0.73%)
May 15, 2007 25.21 25.61 24.96 24.99 28,295,232 -0.60(-2.35%)
May 14, 2007 25.95 26.16 25.51 25.59 21,323,294 -0.36(-1.40%)
May 11, 2007 26.59 26.67 25.77 25.95 19,941,542 -0.39(-1.47%)
May 10, 2007 27.15 27.31 26.34 26.34 25,857,464 -1.08(-3.92%)
May 09, 2007 27.25 27.59 27.15 27.42 9,118,302 +0.18(+0.64%)
May 08, 2007 27.16 27.56 27.03 27.24 8,111,053 -0.22(-0.80%)
May 07, 2007 27.32 27.64 27.20 27.46 6,881,002 +0.14(+0.53%)
May 04, 2007 27.18 27.48 27.16 27.32 6,257,984 +0.14(+0.53%)
May 03, 2007 27.43 27.56 27.16 27.17 10,666,430 -0.24(-0.87%)
May 02, 2007 28.06 28.06 27.29 27.41 8,522,411 -0.11(-0.39%)
May 01, 2007 27.19 27.64 26.90 27.52 11,179,899 +0.04(+0.14%)
Apr 30, 2007 28.34 28.54 27.42 27.48 12,568,343 -0.53(-1.88%)
Apr 27, 2007 27.77 28.15 27.77 28.00 6,762,707 -0.29(-1.04%)
Apr 26, 2007 28.15 28.42 28.08 28.30 6,586,731 +0.09(+0.33%)
Apr 25, 2007 28.06 28.27 27.92 28.20 6,056,052 +0.33(+1.17%)
Apr 24, 2007 27.78 28.02 27.53 27.88 7,851,157 -0.19(-0.69%)
Apr 23, 2007 28.13 28.41 28.02 28.07 6,516,653 -0.12(-0.42%)
Apr 20, 2007 28.42 28.42 28.00 28.19 10,878,315 +0.16(+0.56%)
Apr 19, 2007 28.00 28.39 27.54 28.04 13,244,666 +0.01(+0.02%)
Apr 18, 2007 28.12 28.26 27.94 28.03 22,796,156 -0.26(-0.93%)
Apr 17, 2007 28.39 28.67 28.18 28.29 6,624,022 -0.11(-0.40%)
Apr 16, 2007 28.37 28.47 27.97 28.41 6,060,115 +0.19(+0.67%)
Apr 13, 2007 28.66 28.69 28.07 28.22 6,842,107 -0.19(-0.66%)
Apr 12, 2007 27.66 28.65 27.42 28.41 12,964,669 +0.34(+1.20%)
Apr 11, 2007 28.63 28.69 28.02 28.07 13,630,376 -0.54(-1.90%)
Apr 10, 2007 28.89 29.11 28.54 28.61 9,852,122 -0.36(-1.25%)
Apr 09, 2007 28.93 29.02 28.67 28.97 9,596,268 +0.19(+0.67%)
Apr 05, 2007 28.37 28.90 28.37 28.78 6,031,345 +0.31(+1.10%)
Apr 04, 2007 28.50 28.76 28.39 28.47 6,203,872 -0.03(-0.11%)
Apr 03, 2007 28.38 28.70 28.33 28.50 8,439,153 +0.31(+1.09%)
Apr 02, 2007 28.34 28.35 27.94 28.19 9,674,511 +0.01(+0.02%)
Mar 30, 2007 28.38 28.57 27.99 28.19 8,403,063 -0.19(-0.68%)
Mar 29, 2007 28.66 28.73 28.08 28.38 8,301,585 +0.02(+0.07%)
Mar 28, 2007 28.46 29.19 28.31 28.36 12,867,705 -0.56(-1.95%)
Mar 27, 2007 28.97 29.04 28.74 28.92 7,928,368 -0.16(-0.56%)
Mar 26, 2007 28.96 29.18 28.69 29.09 8,930,662 -0.01(-0.04%)
Mar 23, 2007 28.93 29.22 28.87 29.10 10,798,435 +0.23(+0.78%)
Mar 22, 2007 28.64 29.05 28.37 28.87 8,399,387 -0.04(-0.15%)
Mar 21, 2007 28.52 29.01 28.43 28.92 10,821,266 +0.43(+1.49%)
Mar 20, 2007 28.22 28.53 28.09 28.49 9,601,144 +0.34(+1.22%)
Mar 19, 2007 27.89 28.29 27.88 28.15 9,300,029 +0.39(+1.42%)
Mar 16, 2007 27.67 27.82 27.54 27.75 7,836,812 +0.04(+0.16%)
Mar 15, 2007 27.42 27.92 27.34 27.71 7,641,957 +0.20(+0.73%)
Mar 14, 2007 27.84 27.84 26.60 27.51 13,737,647 -0.08(-0.29%)
Mar 13, 2007 28.20 28.01 27.40 27.59 12,937,046 -0.61(-2.15%)
Mar 12, 2007 28.00 28.44 27.78 28.20 24,884,254 +0.36(+1.30%)
Mar 09, 2007 28.12 28.15 27.66 27.84 12,988,426 -0.28(-1.00%)
Mar 08, 2007 27.41 28.15 27.40 28.12 13,349,003 +0.71(+2.60%)
Mar 07, 2007 27.35 27.76 27.32 27.40 10,647,396 -0.06(-0.21%)
Mar 06, 2007 27.82 28.04 27.42 27.46 14,236,219 -0.18(-0.63%)
Mar 05, 2007 27.53 27.76 27.37 27.64 15,840,539 -0.05(-0.18%)
Mar 02, 2007 27.53 27.87 27.50 27.69 16,073,785 -0.02(-0.09%)
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.