Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 23.71 23.79 23.58 23.65 15,587,664 -0.09(-0.39%)
May 30, 2007 23.69 23.75 23.56 23.74 14,962,063 +0.05(+0.22%)
May 29, 2007 23.69 23.79 23.61 23.69 14,737,281 +0.01(+0.06%)
May 25, 2007 23.62 23.68 23.53 23.68 11,776,420 +0.06(+0.25%)
May 24, 2007 23.65 23.86 23.58 23.62 22,286,166 -0.03(-0.14%)
May 23, 2007 23.59 23.72 23.53 23.65 22,158,132 +0.06(+0.25%)
May 22, 2007 23.76 23.80 23.57 23.59 19,478,608 -0.20(-0.85%)
May 21, 2007 23.87 23.91 23.68 23.79 23,509,544 -0.07(-0.30%)
May 18, 2007 23.79 23.88 23.77 23.87 17,902,358 +0.12(+0.50%)
May 17, 2007 23.62 23.79 23.59 23.75 14,430,896 +0.01(+0.06%)
May 16, 2007 23.37 23.74 23.22 23.73 21,075,844 +0.53(+2.29%)
May 15, 2007 23.23 23.49 23.13 23.20 17,909,460 +0.07(+0.31%)
May 14, 2007 23.28 23.46 23.10 23.13 18,432,518 -0.14(-0.62%)
May 11, 2007 23.28 23.46 23.21 23.28 20,650,892 +0.08(+0.34%)
May 10, 2007 23.61 23.61 23.20 23.20 18,013,908 -0.47(-1.97%)
May 09, 2007 23.43 23.73 23.41 23.66 17,072,544 +0.20(+0.84%)
May 08, 2007 23.51 23.64 23.41 23.47 14,320,293 -0.17(-0.72%)
May 07, 2007 23.54 23.70 23.53 23.64 12,801,581 +0.10(+0.42%)
May 04, 2007 23.56 23.66 23.43 23.54 12,365,773 +0.05(+0.22%)
May 03, 2007 23.41 23.58 23.39 23.49 9,538,821 +0.10(+0.42%)
May 02, 2007 23.43 23.54 23.35 23.39 12,561,162 -0.23(-0.97%)
May 01, 2007 23.61 23.69 23.41 23.62 15,683,551 +0.10(+0.42%)
Apr 30, 2007 23.69 23.74 23.50 23.52 29,440,946 -0.03(-0.14%)
Apr 27, 2007 23.57 23.64 23.46 23.55 13,264,916 -0.09(-0.36%)
Apr 26, 2007 23.29 23.83 23.29 23.64 22,994,454 -0.14(-0.58%)
Apr 25, 2007 23.48 23.81 23.48 23.77 26,589,932 +0.33(+1.40%)
Apr 24, 2007 23.56 23.59 23.32 23.45 17,804,214 -0.16(-0.67%)
Apr 23, 2007 23.83 23.87 23.60 23.60 14,262,704 -0.18(-0.77%)
Apr 20, 2007 23.87 23.91 23.60 23.79 31,549,974 +0.10(+0.44%)
Apr 19, 2007 23.49 23.73 23.33 23.68 17,916,138 +0.12(+0.53%)
Apr 18, 2007 23.20 23.64 23.03 23.56 26,265,670 +0.46(+1.99%)
Apr 17, 2007 23.39 23.49 22.99 23.10 23,180,386 -0.17(-0.73%)
Apr 16, 2007 22.80 23.27 22.74 23.27 25,055,120 +0.58(+2.54%)
Apr 13, 2007 22.38 22.77 22.35 22.69 17,324,754 +0.19(+0.84%)
Apr 12, 2007 22.39 22.56 22.30 22.50 19,927,150 +0.11(+0.50%)
Apr 11, 2007 22.56 22.63 22.39 22.39 24,871,768 -0.16(-0.70%)
Apr 10, 2007 22.54 22.59 22.47 22.55 16,566,773 +0.03(+0.12%)
Apr 09, 2007 22.55 22.56 22.42 22.52 15,854,497 -0.05(-0.20%)
Apr 05, 2007 22.41 22.59 22.40 22.57 13,635,255 +0.07(+0.29%)
Apr 04, 2007 22.64 22.64 22.48 22.50 13,404,216 -0.11(-0.49%)
Apr 03, 2007 22.35 22.64 22.35 22.61 17,163,276 +0.33(+1.47%)
Apr 02, 2007 22.56 22.57 22.23 22.29 29,013,434 -0.28(-1.22%)
Mar 30, 2007 22.61 22.79 22.39 22.56 19,084,908 -0.07(-0.32%)
Mar 29, 2007 22.61 22.73 22.43 22.63 15,499,408 +0.26(+1.17%)
Mar 28, 2007 22.49 22.57 22.33 22.37 27,834,106 -0.17(-0.76%)
Mar 27, 2007 22.61 22.90 22.54 22.54 21,960,048 -0.18(-0.81%)
Mar 26, 2007 22.83 22.94 22.56 22.73 18,197,104 -0.18(-0.80%)
Mar 23, 2007 22.95 23.05 22.81 22.91 14,147,305 -0.02(-0.09%)
Mar 22, 2007 22.97 23.31 22.69 22.93 20,408,456 -0.32(-1.38%)
Mar 21, 2007 22.71 23.30 22.50 23.25 24,609,738 +0.57(+2.51%)
Mar 20, 2007 22.44 22.72 22.41 22.68 15,401,253 +0.24(+1.05%)
Mar 19, 2007 22.34 22.57 22.34 22.44 18,972,092 +0.20(+0.88%)
Mar 16, 2007 22.37 22.64 22.22 22.25 33,162,826 -0.10(-0.44%)
Mar 15, 2007 22.05 22.64 21.97 22.35 31,241,466 +0.29(+1.34%)
Mar 14, 2007 21.94 22.20 21.63 22.05 39,842,372 +0.12(+0.54%)
Mar 13, 2007 22.63 22.57 21.90 21.93 33,370,958 -0.69(-3.07%)
Mar 12, 2007 22.59 22.63 22.29 22.63 12,677,756 +0.02(+0.09%)
Mar 09, 2007 22.79 22.83 22.59 22.61 16,618,410 -0.01(-0.03%)
Mar 08, 2007 22.69 22.79 22.57 22.61 14,910,331 +0.12(+0.55%)
Mar 07, 2007 22.62 22.76 22.47 22.49 16,032,111 -0.22(-0.98%)
Mar 06, 2007 22.57 22.77 22.41 22.71 22,078,680 +0.41(+1.85%)
Mar 05, 2007 22.28 22.71 22.27 22.30 23,891,292 -0.27(-1.19%)
Mar 02, 2007 22.67 22.94 22.54 22.57 22,464,458 -0.14(-0.63%)
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.