Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 27.61 27.81 27.48 27.70 13,955,138 +0.12(+0.44%)
May 30, 2007 27.53 27.61 27.28 27.58 13,008,162 +0.04(+0.13%)
May 29, 2007 27.35 27.56 27.30 27.54 12,460,796 +0.19(+0.70%)
May 25, 2007 27.77 27.79 27.25 27.35 13,513,732 -0.41(-1.46%)
May 24, 2007 27.53 28.07 27.51 27.75 26,925,294 +0.12(+0.44%)
May 23, 2007 27.58 27.88 27.51 27.63 15,296,743 +0.18(+0.65%)
May 22, 2007 27.50 27.58 27.33 27.45 13,132,482 -0.07(-0.26%)
May 21, 2007 27.58 27.82 27.46 27.53 17,757,882 -0.18(-0.64%)
May 18, 2007 27.43 27.73 27.25 27.70 19,457,182 +0.41(+1.51%)
May 17, 2007 27.20 27.50 27.18 27.29 12,759,532 -0.05(-0.18%)
May 16, 2007 27.29 27.49 27.08 27.34 19,765,210 +0.05(+0.18%)
May 15, 2007 27.15 28.02 27.06 27.29 44,055,724 -0.51(-1.82%)
May 14, 2007 27.90 28.16 27.69 27.80 22,298,922 +0.11(+0.39%)
May 11, 2007 27.58 27.91 27.51 27.69 16,833,094 +0.05(+0.18%)
May 10, 2007 27.71 28.23 27.53 27.64 18,712,850 -0.28(-1.00%)
May 09, 2007 27.40 27.93 27.37 27.92 14,051,916 +0.39(+1.42%)
May 08, 2007 27.58 27.61 27.33 27.53 17,638,754 -0.15(-0.54%)
May 07, 2007 27.58 27.93 27.47 27.68 10,924,285 -0.04(-0.15%)
May 04, 2007 27.83 27.92 27.60 27.72 12,476,189 -0.11(-0.41%)
May 03, 2007 27.75 27.97 27.39 27.83 15,261,621 +0.22(+0.80%)
May 02, 2007 27.32 27.83 27.32 27.61 19,644,740 +0.23(+0.83%)
May 01, 2007 27.18 27.42 27.01 27.38 18,340,172 +0.40(+1.48%)
Apr 30, 2007 27.43 27.48 26.96 26.98 28,606,686 -0.43(-1.56%)
Apr 27, 2007 27.72 27.78 27.37 27.41 15,872,769 -0.37(-1.33%)
Apr 26, 2007 28.09 28.15 27.71 27.78 16,028,886 -0.36(-1.29%)
Apr 25, 2007 28.09 28.28 27.93 28.15 15,897,704 +0.14(+0.48%)
Apr 24, 2007 27.85 28.07 27.54 28.01 18,627,732 +0.07(+0.26%)
Apr 23, 2007 27.92 28.07 27.82 27.94 11,103,905 +0.00(+0.00%)
Apr 20, 2007 28.02 28.03 27.73 27.94 19,243,536 +0.21(+0.77%)
Apr 19, 2007 27.72 27.91 27.49 27.73 15,472,354 -0.09(-0.33%)
Apr 18, 2007 28.07 28.10 27.66 27.82 15,692,992 -0.29(-1.01%)
Apr 17, 2007 27.68 28.15 27.58 28.10 22,064,778 +0.63(+2.28%)
Apr 16, 2007 27.08 27.64 27.01 27.48 16,159,431 +0.48(+1.77%)
Apr 13, 2007 27.05 27.07 26.90 27.00 15,105,464 -0.09(-0.34%)
Apr 12, 2007 27.00 27.21 26.79 27.09 15,968,264 +0.04(+0.13%)
Apr 11, 2007 27.16 27.31 26.91 27.06 22,336,720 -0.19(-0.68%)
Apr 10, 2007 27.14 27.47 27.10 27.24 15,407,655 +0.11(+0.39%)
Apr 09, 2007 27.25 27.25 26.98 27.13 10,262,344 +0.04(+0.16%)
Apr 05, 2007 27.16 27.16 26.93 27.09 15,065,618 -0.06(-0.24%)
Apr 04, 2007 26.80 27.26 26.75 27.16 26,903,788 +0.34(+1.28%)
Apr 03, 2007 26.29 26.92 26.22 26.81 22,261,596 +0.60(+2.28%)
Apr 02, 2007 26.13 26.26 26.08 26.21 13,846,873 +0.04(+0.14%)
Mar 30, 2007 26.20 26.50 25.90 26.18 17,784,476 -0.06(-0.22%)
Mar 29, 2007 26.34 26.41 26.01 26.24 20,186,016 +0.04(+0.14%)
Mar 28, 2007 26.49 26.54 26.08 26.20 19,625,040 -0.41(-1.53%)
Mar 27, 2007 26.88 26.93 26.56 26.61 18,003,794 -0.41(-1.50%)
Mar 26, 2007 27.18 27.28 26.78 27.01 16,595,916 -0.22(-0.81%)
Mar 23, 2007 27.33 27.41 27.13 27.23 16,233,070 -0.08(-0.29%)
Mar 22, 2007 27.60 27.72 27.18 27.31 13,315,327 -0.29(-1.06%)
Mar 21, 2007 27.03 27.73 26.94 27.60 21,479,852 +0.58(+2.14%)
Mar 20, 2007 26.83 27.08 26.72 27.03 15,551,002 +0.15(+0.56%)
Mar 19, 2007 26.83 26.92 26.62 26.88 13,186,822 +0.15(+0.56%)
Mar 16, 2007 26.71 26.95 26.60 26.73 23,701,946 +0.01(+0.05%)
Mar 15, 2007 26.69 26.93 26.52 26.71 14,246,225 -0.05(-0.19%)
Mar 14, 2007 26.56 26.78 26.01 26.76 34,022,332 +0.15(+0.56%)
Mar 13, 2007 27.20 27.17 26.54 26.61 30,022,760 -0.58(-2.15%)
Mar 12, 2007 27.58 27.63 27.16 27.20 19,922,172 -0.36(-1.29%)
Mar 09, 2007 27.90 27.91 27.43 27.55 16,823,130 -0.09(-0.34%)
Mar 08, 2007 27.63 27.87 27.60 27.65 16,430,031 +0.06(+0.23%)
Mar 07, 2007 27.58 27.78 27.45 27.58 17,291,172 -0.06(-0.23%)
Mar 06, 2007 27.80 27.80 27.38 27.65 24,521,756 +0.09(+0.34%)
Mar 05, 2007 27.61 27.93 27.50 27.55 32,048,610 -0.24(-0.87%)
Mar 02, 2007 28.01 28.06 27.77 27.80 27,397,232 -0.31(-1.12%)
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.