Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 31.31 32.10 30.82 32.03 15,013,569 +0.81(+2.59%)
May 30, 2007 30.25 31.26 30.09 31.22 16,560,195 +0.98(+3.23%)
May 29, 2007 30.44 30.53 29.99 30.25 10,985,561 +0.16(+0.55%)
May 25, 2007 30.51 30.64 29.74 30.08 8,765,741 -0.21(-0.68%)
May 24, 2007 31.49 31.50 30.27 30.29 15,635,638 -1.21(-3.83%)
May 23, 2007 31.77 32.11 31.46 31.49 5,136,222 -0.28(-0.87%)
May 22, 2007 32.02 32.13 31.65 31.77 5,950,169 -0.08(-0.26%)
May 21, 2007 32.45 32.45 31.85 31.85 6,641,318 -0.37(-1.13%)
May 18, 2007 31.64 32.25 31.59 32.22 8,568,893 +0.63(+1.99%)
May 17, 2007 31.77 31.81 31.34 31.59 4,804,570 -0.32(-1.00%)
May 16, 2007 31.93 31.96 31.54 31.91 4,028,524 +0.31(+0.97%)
May 15, 2007 31.49 31.96 31.49 31.60 6,629,961 +0.21(+0.68%)
May 14, 2007 31.43 31.68 31.26 31.39 5,480,292 -0.04(-0.13%)
May 11, 2007 31.25 31.53 31.07 31.43 6,507,763 +0.08(+0.26%)
May 10, 2007 31.79 31.97 31.33 31.35 12,651,599 -0.50(-1.57%)
May 09, 2007 32.09 32.09 31.70 31.85 7,110,591 +0.10(+0.31%)
May 08, 2007 32.24 32.60 31.69 31.75 13,745,536 -0.42(-1.30%)
May 07, 2007 31.22 32.24 31.22 32.17 8,892,996 +0.75(+2.39%)
May 04, 2007 31.58 31.72 31.31 31.42 7,658,432 -0.16(-0.49%)
May 03, 2007 31.66 31.93 31.27 31.57 10,166,703 -0.08(-0.26%)
May 02, 2007 31.53 31.72 31.40 31.65 4,893,205 +0.26(+0.82%)
May 01, 2007 31.12 31.42 30.88 31.40 7,411,033 +0.43(+1.38%)
Apr 30, 2007 31.51 31.83 30.94 30.97 8,243,912 -0.34(-1.08%)
Apr 27, 2007 31.17 31.43 31.01 31.31 7,163,643 -0.09(-0.29%)
Apr 26, 2007 31.12 31.83 31.12 31.40 11,086,537 +0.33(+1.07%)
Apr 25, 2007 30.80 31.21 30.75 31.06 12,405,636 +0.27(+0.87%)
Apr 24, 2007 30.47 30.94 30.24 30.80 8,393,904 +0.38(+1.24%)
Apr 23, 2007 30.18 30.69 30.18 30.42 7,158,763 +0.32(+1.08%)
Apr 20, 2007 30.19 30.39 29.22 30.09 17,302,576 +0.25(+0.84%)
Apr 19, 2007 30.59 30.59 29.81 29.84 6,980,194 -0.33(-1.10%)
Apr 18, 2007 29.89 30.23 29.84 30.18 9,145,266 +0.25(+0.82%)
Apr 17, 2007 29.40 29.98 29.29 29.93 5,500,260 +0.52(+1.77%)
Apr 16, 2007 29.53 29.60 29.17 29.41 3,878,352 +0.28(+0.97%)
Apr 13, 2007 29.57 29.57 28.87 29.12 4,963,979 -0.09(-0.30%)
Apr 12, 2007 29.70 29.72 29.14 29.21 8,956,945 -0.39(-1.32%)
Apr 11, 2007 29.67 29.77 29.51 29.60 6,811,437 -0.07(-0.22%)
Apr 10, 2007 29.65 29.73 29.54 29.67 4,315,140 +0.07(+0.22%)
Apr 09, 2007 29.38 29.71 29.38 29.60 3,854,175 +0.16(+0.53%)
Apr 05, 2007 29.17 29.45 29.09 29.45 4,759,765 +0.27(+0.93%)
Apr 04, 2007 29.37 29.37 29.08 29.17 7,056,978 -0.12(-0.39%)
Apr 03, 2007 29.16 29.32 29.00 29.29 9,170,347 +0.38(+1.31%)
Apr 02, 2007 28.28 28.96 28.20 28.91 7,732,457 +0.69(+2.46%)
Mar 30, 2007 28.38 28.54 27.32 28.22 12,959,993 -0.16(-0.56%)
Mar 29, 2007 28.48 28.67 28.23 28.38 6,826,831 -0.02(-0.07%)
Mar 28, 2007 27.89 28.73 27.80 28.40 10,211,342 +0.55(+1.96%)
Mar 27, 2007 27.87 28.11 27.69 27.85 6,071,763 -0.14(-0.48%)
Mar 26, 2007 27.67 28.02 27.49 27.99 5,524,946 +0.18(+0.64%)
Mar 23, 2007 27.62 27.90 27.47 27.81 9,480,010 -0.01(-0.03%)
Mar 22, 2007 28.17 28.31 27.35 27.82 14,966,953 -0.53(-1.88%)
Mar 21, 2007 27.86 28.56 27.74 28.35 9,321,928 +0.41(+1.47%)
Mar 20, 2007 27.33 27.94 27.19 27.94 6,027,445 +0.55(+1.99%)
Mar 19, 2007 27.18 27.41 27.03 27.40 4,410,897 +0.38(+1.41%)
Mar 16, 2007 27.37 27.41 26.92 27.01 8,425,924 -0.21(-0.78%)
Mar 15, 2007 26.88 27.27 26.75 27.23 6,456,985 +0.34(+1.28%)
Mar 14, 2007 26.67 26.99 26.41 26.88 7,018,748 +0.21(+0.79%)
Mar 13, 2007 27.15 27.48 26.63 26.67 8,723,030 -0.48(-1.77%)
Mar 12, 2007 26.51 27.21 26.47 27.15 7,488,223 +0.67(+2.53%)
Mar 09, 2007 26.73 26.83 26.41 26.48 6,206,177 -0.00(-0.02%)
Mar 08, 2007 26.65 26.76 26.45 26.49 5,082,407 +0.02(+0.06%)
Mar 07, 2007 26.61 26.88 26.45 26.47 5,287,681 -0.14(-0.54%)
Mar 06, 2007 26.34 26.62 26.23 26.62 7,566,144 +0.42(+1.60%)
Mar 05, 2007 26.28 26.62 26.12 26.20 13,751,137 -0.18(-0.67%)
Mar 02, 2007 26.90 27.11 26.37 26.37 12,244,336 -0.74(-2.71%)
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.