Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 24.55 25.23 24.51 24.66 8,928,714 +0.07(+0.28%)
Jun 28, 2007 24.30 24.76 24.10 24.59 6,358,951 +0.30(+1.22%)
Jun 27, 2007 24.35 24.75 23.88 24.30 12,032,530 -0.25(-1.01%)
Jun 26, 2007 25.30 25.39 24.48 24.54 10,622,158 -0.59(-2.34%)
Jun 25, 2007 26.01 25.77 24.93 25.13 12,080,695 -0.55(-2.15%)
Jun 22, 2007 24.09 26.73 23.81 25.68 36,312,760 +1.59(+6.59%)
Jun 21, 2007 23.92 24.13 23.60 24.10 7,060,066 +0.18(+0.75%)
Jun 20, 2007 23.90 24.31 23.87 23.92 7,585,799 -0.04(-0.18%)
Jun 19, 2007 24.10 24.12 23.77 23.96 5,250,925 -0.15(-0.62%)
Jun 18, 2007 24.12 24.19 23.83 24.11 6,564,907 -0.04(-0.15%)
Jun 15, 2007 24.61 24.69 24.13 24.15 7,838,724 -0.31(-1.27%)
Jun 14, 2007 24.36 24.66 24.31 24.46 5,671,122 +0.20(+0.82%)
Jun 13, 2007 24.33 24.39 24.13 24.26 6,379,569 +0.14(+0.59%)
Jun 12, 2007 24.12 24.39 24.04 24.12 7,690,163 -0.13(-0.54%)
Jun 11, 2007 24.15 24.36 23.91 24.25 6,609,911 -0.02(-0.10%)
Jun 08, 2007 23.94 24.29 23.86 24.27 6,161,808 +0.45(+1.87%)
Jun 07, 2007 24.18 24.51 23.79 23.82 10,646,636 -0.66(-2.71%)
Jun 06, 2007 24.79 24.92 24.48 24.49 8,788,804 -0.35(-1.42%)
Jun 05, 2007 24.83 24.94 24.76 24.84 7,737,263 -0.10(-0.40%)
Jun 04, 2007 24.86 25.16 24.77 24.94 8,140,388 -0.22(-0.86%)
Jun 01, 2007 24.64 25.33 24.20 25.16 7,049,725 +0.40(+1.63%)
May 31, 2007 24.33 24.87 24.30 24.75 12,846,418 +0.48(+1.97%)
May 30, 2007 24.02 24.34 23.79 24.28 10,480,703 +0.26(+1.08%)
May 29, 2007 23.70 24.07 23.70 24.02 12,026,721 +0.21(+0.89%)
May 25, 2007 23.76 23.91 23.66 23.81 13,165,611 +0.15(+0.63%)
May 24, 2007 23.99 24.07 23.60 23.66 20,399,888 -0.27(-1.11%)
May 23, 2007 24.51 24.59 23.90 23.92 17,561,090 -0.41(-1.68%)
May 22, 2007 24.68 24.79 24.25 24.33 16,722,749 -0.40(-1.60%)
May 21, 2007 24.54 24.93 24.49 24.73 15,090,343 +0.12(+0.48%)
May 18, 2007 24.28 24.61 24.13 24.61 12,940,259 +0.40(+1.64%)
May 17, 2007 24.79 24.81 24.12 24.22 20,676,598 -0.37(-1.49%)
May 16, 2007 24.98 25.05 24.39 24.58 19,741,256 -0.18(-0.73%)
May 15, 2007 24.98 25.37 24.74 24.76 28,556,156 -0.60(-2.35%)
May 14, 2007 25.72 25.92 25.28 25.36 21,519,926 -0.36(-1.40%)
May 11, 2007 26.35 26.42 25.54 25.72 20,125,434 -0.38(-1.47%)
May 10, 2007 26.91 27.06 26.10 26.10 26,095,910 -1.07(-3.93%)
May 09, 2007 27.00 27.34 26.91 27.17 9,202,387 +0.17(+0.64%)
May 08, 2007 26.91 27.31 26.78 26.99 8,185,850 -0.22(-0.80%)
May 07, 2007 27.07 27.38 26.96 27.21 6,944,455 +0.14(+0.53%)
May 04, 2007 26.93 27.23 26.91 27.07 6,315,692 +0.14(+0.53%)
May 03, 2007 27.18 27.31 26.91 26.92 10,764,791 -0.24(-0.87%)
May 02, 2007 27.80 27.80 27.04 27.16 8,601,001 -0.11(-0.39%)
May 01, 2007 26.94 27.38 26.66 27.27 11,282,994 +0.04(+0.14%)
Apr 30, 2007 28.08 28.28 27.17 27.23 12,684,243 -0.52(-1.88%)
Apr 27, 2007 27.51 27.89 27.51 27.75 6,825,069 -0.29(-1.04%)
Apr 26, 2007 27.90 28.16 27.82 28.04 6,647,470 +0.09(+0.33%)
Apr 25, 2007 27.80 28.01 27.67 27.95 6,111,898 +0.32(+1.17%)
Apr 24, 2007 27.53 27.76 27.28 27.62 7,923,557 -0.19(-0.69%)
Apr 23, 2007 27.87 28.15 27.76 27.82 6,576,746 -0.12(-0.42%)
Apr 20, 2007 28.16 28.16 27.75 27.93 10,978,630 +0.15(+0.56%)
Apr 19, 2007 27.74 28.13 27.29 27.78 13,366,802 +0.01(+0.02%)
Apr 18, 2007 27.87 28.00 27.69 27.77 23,006,370 -0.26(-0.93%)
Apr 17, 2007 28.13 28.41 27.92 28.03 6,685,106 -0.11(-0.40%)
Apr 16, 2007 28.11 28.21 27.71 28.15 6,115,998 +0.19(+0.67%)
Apr 13, 2007 28.39 28.42 27.82 27.96 6,905,202 -0.19(-0.66%)
Apr 12, 2007 27.41 28.39 27.17 28.15 13,084,223 +0.33(+1.20%)
Apr 11, 2007 28.37 28.43 27.76 27.81 13,756,068 -0.54(-1.90%)
Apr 10, 2007 28.62 28.84 28.28 28.35 9,942,973 -0.36(-1.25%)
Apr 09, 2007 28.67 28.76 28.41 28.71 9,684,760 +0.19(+0.67%)
Apr 05, 2007 28.11 28.64 28.11 28.52 6,086,963 +0.31(+1.10%)
Apr 04, 2007 28.24 28.49 28.13 28.21 6,261,081 -0.03(-0.11%)
Apr 03, 2007 28.12 28.44 28.07 28.24 8,516,974 +0.30(+1.09%)
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.