Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 28.64 29.10 28.27 28.49 299,952 -0.15(-0.54%)
Jun 28, 2007 29.09 29.56 28.61 28.65 426,837 -0.58(-1.99%)
Jun 27, 2007 28.56 29.29 28.56 29.23 335,328 +0.19(+0.67%)
Jun 26, 2007 29.96 30.00 28.67 29.04 321,370 -0.73(-2.44%)
Jun 25, 2007 29.52 30.91 29.52 29.76 476,457 +0.26(+0.89%)
Jun 22, 2007 29.90 29.90 29.04 29.50 968,633 -0.48(-1.61%)
Jun 21, 2007 29.52 30.31 29.33 29.99 256,069 +0.35(+1.18%)
Jun 20, 2007 29.31 30.83 29.18 29.64 560,494 +0.46(+1.59%)
Jun 19, 2007 28.54 29.27 28.52 29.17 250,026 +0.33(+1.14%)
Jun 18, 2007 29.12 29.12 28.36 28.84 229,776 -0.19(-0.67%)
Jun 15, 2007 29.15 29.18 28.85 29.04 350,451 +0.30(+1.04%)
Jun 14, 2007 28.86 29.09 28.65 28.74 244,137 -0.11(-0.37%)
Jun 13, 2007 28.39 28.98 28.29 28.84 168,096 +0.50(+1.78%)
Jun 12, 2007 28.49 28.95 28.13 28.34 314,910 -0.33(-1.15%)
Jun 11, 2007 28.25 29.05 28.14 28.67 281,535 +0.22(+0.78%)
Jun 08, 2007 28.28 28.53 27.78 28.45 384,721 +0.07(+0.24%)
Jun 07, 2007 28.50 28.79 28.29 28.38 395,127 -0.24(-0.85%)
Jun 06, 2007 28.17 28.68 27.82 28.62 365,844 +0.17(+0.61%)
Jun 05, 2007 28.39 28.62 28.28 28.45 248,764 -0.03(-0.10%)
Jun 04, 2007 28.77 28.78 28.37 28.48 249,634 -0.39(-1.34%)
Jun 01, 2007 28.20 29.45 28.06 28.86 612,812 +0.75(+2.65%)
May 31, 2007 28.00 28.20 27.78 28.12 252,945 +0.07(+0.24%)
May 30, 2007 27.78 28.18 27.63 28.05 299,480 +0.01(+0.03%)
May 29, 2007 28.31 28.49 27.61 28.04 308,974 -0.28(-0.99%)
May 25, 2007 27.63 28.35 27.62 28.32 182,285 +0.77(+2.81%)
May 24, 2007 28.08 28.68 27.26 27.55 393,780 -0.62(-2.20%)
May 23, 2007 28.07 28.65 27.95 28.17 229,034 +0.09(+0.31%)
May 22, 2007 28.35 28.35 27.80 28.08 209,962 -0.12(-0.41%)
May 21, 2007 27.97 28.75 27.72 28.19 235,083 +0.47(+1.71%)
May 18, 2007 27.39 27.99 27.34 27.72 202,452 +0.39(+1.42%)
May 17, 2007 27.78 27.81 27.20 27.33 248,075 -0.45(-1.64%)
May 16, 2007 27.61 27.88 27.10 27.79 411,201 +0.20(+0.74%)
May 15, 2007 28.03 28.20 27.54 27.59 352,097 -0.52(-1.86%)
May 14, 2007 28.52 28.68 28.00 28.11 470,684 -0.45(-1.59%)
May 11, 2007 28.31 28.95 28.28 28.56 493,208 +0.31(+1.10%)
May 10, 2007 29.41 29.41 28.19 28.25 494,846 -1.30(-4.39%)
May 09, 2007 29.76 30.25 29.17 29.55 866,251 -0.45(-1.48%)
May 08, 2007 28.47 30.00 28.07 30.00 698,598 +1.50(+5.27%)
May 07, 2007 28.64 28.86 28.31 28.49 454,139 -0.20(-0.71%)
May 04, 2007 28.28 28.77 28.06 28.70 446,305 +0.70(+2.51%)
May 03, 2007 27.59 28.31 27.26 28.00 455,455 +0.74(+2.72%)
May 02, 2007 26.65 27.76 26.65 27.26 464,254 +0.58(+2.18%)
May 01, 2007 26.72 26.91 26.24 26.68 371,807 -0.14(-0.51%)
Apr 30, 2007 27.09 27.46 26.68 26.81 400,778 -0.23(-0.86%)
Apr 27, 2007 27.14 27.49 26.13 27.04 398,335 -0.44(-1.59%)
Apr 26, 2007 26.56 27.59 26.23 27.48 811,865 +0.86(+3.24%)
Apr 25, 2007 23.66 27.00 23.54 26.62 2,050,973 +2.47(+10.22%)
Apr 24, 2007 24.46 24.55 23.93 24.15 595,851 -0.22(-0.91%)
Apr 23, 2007 24.49 24.58 24.28 24.37 429,844 -0.12(-0.47%)
Apr 20, 2007 24.81 24.81 24.29 24.49 295,723 +0.08(+0.32%)
Apr 19, 2007 24.40 24.54 24.00 24.41 285,450 -0.16(-0.67%)
Apr 18, 2007 24.60 24.90 24.43 24.57 288,386 -0.24(-0.97%)
Apr 17, 2007 24.21 25.15 24.17 24.82 656,912 +0.53(+2.19%)
Apr 16, 2007 24.08 24.35 24.08 24.28 301,584 +0.24(+1.01%)
Apr 13, 2007 24.12 24.39 23.99 24.04 217,158 -0.16(-0.68%)
Apr 12, 2007 24.01 24.26 23.96 24.21 282,140 -0.04(-0.16%)
Apr 11, 2007 24.29 24.77 24.06 24.25 481,342 -0.13(-0.52%)
Apr 10, 2007 23.99 24.43 23.96 24.37 699,502 +0.52(+2.19%)
Apr 09, 2007 24.68 24.89 23.82 23.85 477,713 -0.63(-2.57%)
Apr 05, 2007 24.39 24.98 24.30 24.48 349,219 +0.12(+0.48%)
Apr 04, 2007 24.48 24.56 24.11 24.36 296,835 -0.03(-0.12%)
Apr 03, 2007 24.51 24.65 24.03 24.39 242,867 +0.03(+0.12%)
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.