Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 30.09 30.37 29.49 29.86 2,018,684 -0.13(-0.45%)
Jun 28, 2007 29.97 30.26 29.68 30.00 2,270,274 -0.07(-0.25%)
Jun 27, 2007 29.79 30.13 29.27 30.07 2,977,471 +0.18(+0.60%)
Jun 26, 2007 30.07 30.37 29.82 29.89 4,189,702 +0.02(+0.05%)
Jun 25, 2007 30.79 30.97 29.73 29.88 4,944,111 -0.94(-3.05%)
Jun 22, 2007 30.80 31.41 30.49 30.82 5,330,838 -0.12(-0.39%)
Jun 21, 2007 30.58 31.09 30.06 30.94 2,984,991 +0.36(+1.17%)
Jun 20, 2007 31.15 31.76 30.50 30.58 3,639,533 -0.43(-1.40%)
Jun 19, 2007 30.95 31.09 30.73 31.01 2,117,173 +0.06(+0.19%)
Jun 18, 2007 30.95 31.10 30.71 30.95 2,989,131 -0.01(-0.05%)
Jun 15, 2007 30.71 31.21 30.70 30.97 4,997,067 +0.67(+2.22%)
Jun 14, 2007 29.83 30.82 29.82 30.29 7,055,703 +0.54(+1.81%)
Jun 13, 2007 30.34 30.61 29.37 29.76 7,837,177 -0.54(-1.77%)
Jun 12, 2007 31.07 31.16 30.16 30.29 4,364,011 -1.28(-4.07%)
Jun 11, 2007 31.25 31.82 30.74 31.58 3,131,017 +0.33(+1.05%)
Jun 08, 2007 29.86 31.43 29.86 31.25 5,172,903 +1.39(+4.65%)
Jun 07, 2007 30.89 31.04 29.83 29.86 5,463,584 -1.06(-3.43%)
Jun 06, 2007 30.94 31.47 30.47 30.92 19,115,118 +1.13(+3.80%)
Jun 05, 2007 29.76 29.86 29.01 29.79 8,026,190 -0.10(-0.34%)
Jun 04, 2007 29.79 29.91 29.44 29.89 4,706,256 +0.02(+0.05%)
Jun 01, 2007 30.74 30.74 29.58 29.88 6,555,912 -0.78(-2.53%)
May 31, 2007 29.67 30.83 29.62 30.65 5,686,908 +1.16(+3.95%)
May 30, 2007 28.22 29.58 28.04 29.49 4,488,769 +1.05(+3.67%)
May 29, 2007 28.44 28.64 28.13 28.44 2,000,229 -0.06(-0.21%)
May 25, 2007 28.52 28.73 28.17 28.50 3,462,882 +0.10(+0.37%)
May 24, 2007 28.43 28.44 27.77 28.40 3,546,009 -0.04(-0.16%)
May 23, 2007 28.14 28.74 28.08 28.44 3,573,486 +0.36(+1.28%)
May 22, 2007 27.43 28.29 27.35 28.08 6,537,692 +0.66(+2.40%)
May 21, 2007 26.71 27.49 26.55 27.43 5,709,471 +0.70(+2.63%)
May 18, 2007 26.32 26.83 26.07 26.73 4,910,603 +0.39(+1.47%)
May 17, 2007 26.05 26.43 25.68 26.34 6,597,269 +0.21(+0.80%)
May 16, 2007 26.16 26.38 25.58 26.13 6,087,211 +0.25(+0.98%)
May 15, 2007 26.55 26.65 25.71 25.88 3,473,719 -0.52(-1.98%)
May 14, 2007 26.73 26.76 26.35 26.40 2,879,727 -0.42(-1.56%)
May 11, 2007 26.76 27.02 26.38 26.82 3,438,293 -0.27(-0.99%)
May 10, 2007 26.74 27.17 26.53 27.08 4,302,300 +0.30(+1.11%)
May 09, 2007 26.82 27.02 26.37 26.79 4,504,154 -0.09(-0.33%)
May 08, 2007 27.19 27.19 26.55 26.88 4,472,799 -0.36(-1.32%)
May 07, 2007 27.11 27.25 26.83 27.23 4,548,298 +0.03(+0.11%)
May 04, 2007 26.58 27.43 26.44 27.20 8,068,510 +0.73(+2.76%)
May 03, 2007 26.05 26.53 25.95 26.47 6,007,514 +0.39(+1.49%)
May 02, 2007 25.50 26.11 25.43 26.08 3,907,670 +0.74(+2.90%)
May 01, 2007 25.46 25.62 25.02 25.35 3,903,145 -0.11(-0.43%)
Apr 30, 2007 25.16 25.85 25.10 25.46 5,979,474 +0.36(+1.43%)
Apr 27, 2007 25.04 25.23 24.96 25.10 3,303,469 -0.03(-0.12%)
Apr 26, 2007 24.80 25.20 24.41 25.13 6,555,217 +0.37(+1.51%)
Apr 25, 2007 23.70 24.81 23.52 24.76 4,950,227 +1.12(+4.74%)
Apr 24, 2007 23.89 24.07 23.38 23.64 3,948,443 -0.33(-1.37%)
Apr 23, 2007 23.74 24.05 23.56 23.96 4,405,527 +0.39(+1.65%)
Apr 20, 2007 23.46 23.77 23.32 23.58 3,849,191 +0.24(+1.02%)
Apr 19, 2007 23.25 23.65 22.92 23.34 5,583,346 -0.15(-0.64%)
Apr 18, 2007 22.68 23.49 22.41 23.49 8,249,436 +0.63(+2.74%)
Apr 17, 2007 23.90 24.32 22.77 22.86 21,327,252 -2.33(-9.25%)
Apr 16, 2007 24.46 25.25 24.40 25.19 4,938,112 +0.90(+3.69%)
Apr 13, 2007 24.31 24.40 23.99 24.29 1,772,624 +0.12(+0.49%)
Apr 12, 2007 24.07 24.31 23.95 24.17 3,367,855 -0.04(-0.18%)
Apr 11, 2007 24.01 24.26 23.68 24.22 6,368,850 +0.90(+3.84%)
Apr 10, 2007 22.99 23.32 22.80 23.32 6,524,995 +0.46(+2.02%)
Apr 09, 2007 22.83 22.95 22.69 22.86 3,040,135 +0.07(+0.33%)
Apr 05, 2007 22.59 22.90 22.38 22.78 3,639,160 +0.09(+0.39%)
Apr 04, 2007 22.41 22.80 22.37 22.69 4,141,063 +0.22(+1.00%)
Apr 03, 2007 22.31 22.50 21.95 22.47 4,874,613 +0.52(+2.38%)
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.