Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 24.58 25.12 24.55 25.00 12,718,001 +0.48(+1.97%)
May 30, 2007 24.26 24.58 24.03 24.52 10,375,935 +0.26(+1.08%)
May 29, 2007 23.94 24.32 23.94 24.26 11,906,499 +0.21(+0.89%)
May 25, 2007 24.00 24.15 23.90 24.05 13,034,004 +0.15(+0.63%)
May 24, 2007 24.23 24.32 23.84 23.90 20,195,966 -0.27(-1.11%)
May 23, 2007 24.76 24.84 24.14 24.17 17,385,544 -0.41(-1.68%)
May 22, 2007 24.93 25.04 24.49 24.58 16,555,583 -0.40(-1.60%)
May 21, 2007 24.79 25.19 24.74 24.98 14,939,496 +0.12(+0.48%)
May 18, 2007 24.53 24.86 24.38 24.86 12,810,905 +0.40(+1.64%)
May 17, 2007 25.04 25.06 24.36 24.46 20,469,908 -0.37(-1.49%)
May 16, 2007 25.24 25.30 24.64 24.83 19,543,916 -0.18(-0.73%)
May 15, 2007 25.23 25.63 24.99 25.01 28,270,702 -0.60(-2.35%)
May 14, 2007 25.98 26.18 25.53 25.61 21,304,808 -0.36(-1.40%)
May 11, 2007 26.61 26.69 25.79 25.98 19,924,254 -0.39(-1.47%)
May 10, 2007 27.18 27.33 26.36 26.36 25,835,048 -1.08(-3.93%)
May 09, 2007 27.28 27.62 27.18 27.44 9,110,397 +0.18(+0.64%)
May 08, 2007 27.18 27.58 27.05 27.27 8,104,022 -0.22(-0.80%)
May 07, 2007 27.34 27.66 27.23 27.48 6,875,036 +0.14(+0.53%)
May 04, 2007 27.20 27.50 27.18 27.34 6,252,559 +0.14(+0.53%)
May 03, 2007 27.45 27.58 27.18 27.20 10,657,183 -0.24(-0.87%)
May 02, 2007 28.09 28.09 27.32 27.43 8,515,023 -0.11(-0.39%)
May 01, 2007 27.21 27.66 26.93 27.54 11,170,206 +0.04(+0.14%)
Apr 30, 2007 28.37 28.56 27.45 27.50 12,557,448 -0.53(-1.88%)
Apr 27, 2007 27.79 28.17 27.79 28.03 6,756,844 -0.29(-1.04%)
Apr 26, 2007 28.18 28.44 28.10 28.32 6,581,020 +0.09(+0.33%)
Apr 25, 2007 28.09 28.29 27.95 28.23 6,050,802 +0.33(+1.17%)
Apr 24, 2007 27.80 28.04 27.55 27.90 7,844,351 -0.19(-0.69%)
Apr 23, 2007 28.15 28.43 28.04 28.10 6,511,004 -0.12(-0.42%)
Apr 20, 2007 28.45 28.45 28.03 28.22 10,868,885 +0.16(+0.56%)
Apr 19, 2007 28.02 28.41 27.57 28.06 13,233,184 +0.01(+0.02%)
Apr 18, 2007 28.15 28.29 27.97 28.05 22,776,392 -0.26(-0.93%)
Apr 17, 2007 28.42 28.69 28.20 28.32 6,618,279 -0.11(-0.40%)
Apr 16, 2007 28.40 28.49 27.99 28.43 6,054,861 +0.19(+0.66%)
Apr 13, 2007 28.68 28.71 28.10 28.24 6,836,175 -0.19(-0.66%)
Apr 12, 2007 27.68 28.67 27.45 28.43 12,953,430 +0.34(+1.20%)
Apr 11, 2007 28.66 28.72 28.04 28.09 13,618,559 -0.54(-1.90%)
Apr 10, 2007 28.91 29.13 28.57 28.64 9,843,581 -0.36(-1.25%)
Apr 09, 2007 28.96 29.05 28.70 29.00 9,587,948 +0.19(+0.67%)
Apr 05, 2007 28.40 28.92 28.40 28.81 6,026,116 +0.31(+1.10%)
Apr 04, 2007 28.52 28.78 28.41 28.49 6,198,494 -0.03(-0.11%)
Apr 03, 2007 28.40 28.72 28.35 28.52 8,431,836 +0.31(+1.09%)
Apr 02, 2007 28.37 28.37 27.96 28.22 9,666,124 +0.01(+0.02%)
Mar 30, 2007 28.40 28.60 28.01 28.21 8,395,778 -0.19(-0.68%)
Mar 29, 2007 28.68 28.76 28.10 28.40 8,294,388 +0.02(+0.07%)
Mar 28, 2007 28.48 29.21 28.34 28.39 12,856,550 -0.56(-1.95%)
Mar 27, 2007 29.00 29.06 28.77 28.95 7,921,494 -0.16(-0.56%)
Mar 26, 2007 28.98 29.21 28.72 29.11 8,922,920 -0.01(-0.04%)
Mar 23, 2007 28.96 29.24 28.89 29.12 10,789,074 +0.23(+0.78%)
Mar 22, 2007 28.66 29.07 28.40 28.90 8,392,105 -0.04(-0.15%)
Mar 21, 2007 28.54 29.03 28.45 28.94 10,811,884 +0.43(+1.49%)
Mar 20, 2007 28.24 28.56 28.12 28.52 9,592,820 +0.34(+1.22%)
Mar 19, 2007 27.91 28.32 27.90 28.17 9,291,967 +0.39(+1.42%)
Mar 16, 2007 27.70 27.85 27.57 27.78 7,830,018 +0.04(+0.16%)
Mar 15, 2007 27.44 27.95 27.37 27.73 7,635,332 +0.20(+0.73%)
Mar 14, 2007 27.87 27.87 26.63 27.53 13,725,737 -0.08(-0.30%)
Mar 13, 2007 28.22 28.04 27.42 27.62 12,925,830 -0.61(-2.15%)
Mar 12, 2007 28.03 28.46 27.80 28.22 24,862,682 +0.36(+1.30%)
Mar 09, 2007 28.15 28.18 27.68 27.86 12,977,166 -0.28(-1.00%)
Mar 08, 2007 27.43 28.17 27.42 28.14 13,337,430 +0.71(+2.60%)
Mar 07, 2007 27.37 27.78 27.34 27.43 10,638,166 -0.06(-0.21%)
Mar 06, 2007 27.84 28.06 27.44 27.48 14,223,877 -0.18(-0.63%)
Mar 05, 2007 27.55 27.78 27.39 27.66 15,826,806 -0.05(-0.18%)
Mar 02, 2007 27.55 27.90 27.52 27.71 16,059,850 -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.