Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 29.51 29.78 29.23 29.37 374,436 -0.01(-0.03%)
May 30, 2007 28.83 29.42 28.28 29.38 428,654 +0.33(+1.12%)
May 29, 2007 29.33 29.37 28.78 29.06 569,068 -0.22(-0.74%)
May 25, 2007 29.19 29.52 29.11 29.27 205,254 +0.19(+0.65%)
May 24, 2007 29.56 30.00 28.97 29.08 239,555 -0.48(-1.62%)
May 23, 2007 29.45 30.00 29.37 29.56 406,856 +0.16(+0.55%)
May 22, 2007 29.66 29.69 29.00 29.40 343,786 -0.35(-1.18%)
May 21, 2007 29.58 29.91 29.53 29.75 486,966 +0.17(+0.58%)
May 18, 2007 29.75 29.86 29.40 29.58 352,749 -0.17(-0.58%)
May 17, 2007 30.19 30.32 29.72 29.75 702,068 -0.57(-1.88%)
May 16, 2007 29.74 30.36 29.66 30.32 235,129 +0.58(+1.94%)
May 15, 2007 29.91 30.39 29.70 29.74 432,084 -0.22(-0.72%)
May 14, 2007 30.14 30.50 29.88 29.96 632,912 -0.20(-0.66%)
May 11, 2007 29.74 30.22 29.72 30.16 610,783 +0.46(+1.55%)
May 10, 2007 29.84 29.97 29.57 29.70 423,675 -0.31(-1.02%)
May 09, 2007 29.72 30.05 29.63 30.00 457,534 +0.06(+0.21%)
May 08, 2007 29.67 30.06 29.37 29.94 366,137 +0.04(+0.12%)
May 07, 2007 30.00 30.09 29.81 29.91 335,820 -0.03(-0.09%)
May 04, 2007 29.71 29.99 29.62 29.93 555,237 +0.23(+0.76%)
May 03, 2007 28.84 29.90 28.75 29.71 1,034,679 +0.81(+2.82%)
May 02, 2007 28.17 28.97 28.17 28.89 802,869 +0.77(+2.73%)
May 01, 2007 27.66 28.23 27.56 28.12 1,102,363 +0.52(+1.90%)
Apr 30, 2007 27.47 28.27 27.39 27.60 1,055,227 +0.08(+0.30%)
Apr 27, 2007 27.42 27.67 27.29 27.52 534,103 +0.07(+0.26%)
Apr 26, 2007 27.61 27.63 27.25 27.45 465,500 -0.15(-0.56%)
Apr 25, 2007 27.77 27.87 27.51 27.60 311,919 -0.03(-0.10%)
Apr 24, 2007 27.43 27.64 27.24 27.63 385,833 +0.23(+0.86%)
Apr 23, 2007 27.48 27.60 27.34 27.39 289,568 -0.14(-0.49%)
Apr 20, 2007 27.79 27.86 27.36 27.53 535,431 +0.16(+0.59%)
Apr 19, 2007 27.34 27.65 26.84 27.37 664,669 +0.02(+0.07%)
Apr 18, 2007 27.12 27.51 27.06 27.35 573,939 +0.22(+0.80%)
Apr 17, 2007 26.95 27.23 26.73 27.13 555,679 +0.18(+0.67%)
Apr 16, 2007 26.57 26.95 26.43 26.95 585,444 +0.41(+1.53%)
Apr 13, 2007 26.16 26.62 26.00 26.54 664,669 +0.40(+1.52%)
Apr 12, 2007 25.76 26.22 25.68 26.15 830,974 +0.76(+2.99%)
Apr 11, 2007 25.21 25.59 25.12 25.39 972,494 +0.17(+0.68%)
Apr 10, 2007 25.00 25.24 24.90 25.21 405,086 +0.22(+0.87%)
Apr 09, 2007 24.90 25.10 24.84 25.00 436,953 +0.16(+0.65%)
Apr 05, 2007 25.01 25.07 24.70 24.84 395,127 -0.16(-0.65%)
Apr 04, 2007 25.12 25.25 24.92 25.00 379,194 -0.14(-0.58%)
Apr 03, 2007 24.81 25.23 24.81 25.14 663,894 +0.38(+1.53%)
Apr 02, 2007 24.84 25.12 24.73 24.76 718,887 -0.14(-0.58%)
Mar 30, 2007 25.66 26.21 24.84 24.91 1,378,577 +0.12(+0.47%)
Mar 29, 2007 25.16 25.31 24.62 24.79 993,850 -0.17(-0.69%)
Mar 28, 2007 26.07 26.07 24.61 24.96 1,330,555 -0.75(-2.92%)
Mar 27, 2007 26.03 26.04 25.18 25.71 1,110,585 -0.52(-1.96%)
Mar 26, 2007 27.16 27.37 25.91 26.23 1,686,513 -1.07(-3.91%)
Mar 23, 2007 27.17 27.47 27.02 27.29 886,741 +0.13(+0.47%)
Mar 22, 2007 27.16 27.29 26.93 27.17 1,990,798 +0.24(+0.87%)
Mar 21, 2007 28.97 29.29 26.06 26.93 3,113,610 -2.63(-8.90%)
Mar 20, 2007 29.28 29.61 28.97 29.56 669,316 +0.66(+2.28%)
Mar 19, 2007 28.92 29.73 28.88 28.90 1,072,853 +0.63(+2.24%)
Mar 16, 2007 28.06 28.28 27.80 28.27 826,991 +0.22(+0.77%)
Mar 15, 2007 27.34 28.06 27.34 28.05 533,218 +0.71(+2.61%)
Mar 14, 2007 26.69 27.43 26.39 27.34 726,190 +0.58(+2.16%)
Mar 13, 2007 27.55 27.65 26.58 26.76 600,271 -0.79(-2.85%)
Mar 12, 2007 26.82 27.67 26.66 27.55 312,251 +0.61(+2.25%)
Mar 09, 2007 26.67 27.24 26.53 26.94 336,373 +0.37(+1.39%)
Mar 08, 2007 25.02 27.00 24.97 26.57 437,063 +0.79(+3.05%)
Mar 07, 2007 26.03 26.35 25.74 25.78 593,300 -0.29(-1.11%)
Mar 06, 2007 26.21 26.28 26.03 26.07 534,545 +0.31(+1.19%)
Mar 05, 2007 25.67 26.28 25.57 25.77 687,794 -0.33(-1.25%)
Mar 02, 2007 26.10 26.44 25.95 26.09 557,450 -0.23(-0.89%)
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.