Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 25.33 25.67 24.78 25.07 812,651 -0.10(-0.40%)
May 30, 2007 24.45 25.25 24.17 25.17 454,376 +0.52(+2.10%)
May 29, 2007 24.52 24.77 24.29 24.65 489,901 +0.27(+1.10%)
May 25, 2007 23.83 24.49 23.72 24.38 375,443 +0.69(+2.93%)
May 24, 2007 24.45 24.75 23.61 23.69 622,175 -0.86(-3.51%)
May 23, 2007 24.87 25.20 24.41 24.55 375,659 -0.31(-1.27%)
May 22, 2007 24.94 25.08 24.75 24.87 334,951 -0.17(-0.67%)
May 21, 2007 24.02 25.32 23.81 25.03 1,306,809 +0.94(+3.92%)
May 18, 2007 24.18 24.38 23.80 24.09 571,857 -0.09(-0.38%)
May 17, 2007 24.24 24.38 23.74 24.18 654,353 -0.03(-0.11%)
May 16, 2007 24.16 24.46 23.43 24.21 636,753 +0.11(+0.46%)
May 15, 2007 24.77 24.88 23.89 24.10 692,643 -0.61(-2.47%)
May 14, 2007 25.26 25.37 24.19 24.71 1,037,571 -0.52(-2.06%)
May 11, 2007 25.18 25.61 25.04 25.23 230,967 +0.22(+0.89%)
May 10, 2007 25.44 25.44 24.65 25.00 685,667 -0.44(-1.71%)
May 09, 2007 25.20 25.84 25.05 25.44 574,989 +0.18(+0.70%)
May 08, 2007 25.32 25.45 24.95 25.26 527,170 -0.23(-0.91%)
May 07, 2007 25.15 25.75 25.13 25.50 342,509 +0.23(+0.92%)
May 04, 2007 25.62 25.62 24.99 25.26 969,005 -0.35(-1.37%)
May 03, 2007 26.33 26.44 25.40 25.62 1,212,336 -0.71(-2.71%)
May 02, 2007 25.13 26.41 24.91 26.33 1,328,230 +1.19(+4.75%)
May 01, 2007 24.61 25.22 24.01 25.13 1,204,334 +0.50(+2.03%)
Apr 30, 2007 24.97 25.24 24.25 24.63 1,212,667 -0.63(-2.49%)
Apr 27, 2007 25.82 25.93 25.21 25.26 998,915 -0.70(-2.71%)
Apr 26, 2007 27.09 27.29 25.75 25.97 945,449 -0.82(-3.08%)
Apr 25, 2007 25.85 26.86 25.80 26.79 955,075 +1.02(+3.95%)
Apr 24, 2007 25.99 26.36 25.41 25.77 937,305 -0.18(-0.68%)
Apr 23, 2007 26.16 26.40 25.84 25.95 550,261 -0.35(-1.34%)
Apr 20, 2007 26.57 26.67 25.89 26.30 562,463 +0.37(+1.43%)
Apr 19, 2007 25.56 26.40 25.08 25.93 1,382,459 -0.28(-1.06%)
Apr 18, 2007 26.69 26.93 26.16 26.21 799,775 -0.70(-2.62%)
Apr 17, 2007 27.76 27.78 26.77 26.91 652,518 -0.80(-2.87%)
Apr 16, 2007 27.53 27.77 27.31 27.71 782,209 +0.41(+1.49%)
Apr 13, 2007 27.09 27.54 26.87 27.30 831,007 +0.12(+0.44%)
Apr 12, 2007 26.58 27.18 26.30 27.18 1,121,147 +0.51(+1.91%)
Apr 11, 2007 27.23 27.38 26.60 26.67 833,059 -0.47(-1.74%)
Apr 10, 2007 26.72 27.16 26.59 27.14 826,580 +0.32(+1.21%)
Apr 09, 2007 26.63 26.92 26.56 26.82 786,412 +0.12(+0.45%)
Apr 05, 2007 26.26 26.86 25.98 26.70 535,900 +0.05(+0.17%)
Apr 04, 2007 25.93 26.92 25.79 26.65 1,204,939 +0.82(+3.15%)
Apr 03, 2007 25.22 26.01 25.19 25.84 1,062,024 +0.77(+3.07%)
Apr 02, 2007 24.57 25.22 24.42 25.07 682,860 +0.60(+2.46%)
Mar 30, 2007 24.84 25.06 24.18 24.47 611,809 -0.31(-1.23%)
Mar 29, 2007 25.06 25.13 24.13 24.77 857,570 -0.07(-0.30%)
Mar 28, 2007 24.57 25.14 24.16 24.85 1,068,453 +0.28(+1.13%)
Mar 27, 2007 24.08 24.98 23.80 24.57 1,644,198 +0.23(+0.95%)
Mar 26, 2007 22.63 24.49 22.47 24.34 1,922,137 +1.76(+7.79%)
Mar 23, 2007 22.60 22.83 22.42 22.58 328,769 -0.05(-0.20%)
Mar 22, 2007 22.44 22.77 22.15 22.62 581,575 +0.30(+1.33%)
Mar 21, 2007 22.25 22.89 21.51 22.33 1,116,504 +0.81(+3.74%)
Mar 20, 2007 21.37 21.53 21.19 21.52 459,775 +0.19(+0.87%)
Mar 19, 2007 21.42 21.62 21.13 21.34 761,145 +0.10(+0.48%)
Mar 16, 2007 21.67 21.76 21.07 21.24 2,057,650 -0.53(-2.43%)
Mar 15, 2007 21.62 22.25 21.62 21.76 911,128 +0.16(+0.73%)
Mar 14, 2007 21.36 21.82 20.85 21.61 949,892 +0.17(+0.78%)
Mar 13, 2007 22.69 22.90 21.32 21.44 1,272,858 -1.25(-5.51%)
Mar 12, 2007 22.40 22.91 22.23 22.69 750,347 +0.19(+0.86%)
Mar 09, 2007 21.95 22.76 21.76 22.50 667,419 +0.73(+3.36%)
Mar 08, 2007 21.83 22.19 21.64 21.76 635,781 +0.17(+0.77%)
Mar 07, 2007 21.46 22.00 21.33 21.60 625,091 +0.16(+0.73%)
Mar 06, 2007 21.30 22.09 21.12 21.44 1,155,053 +0.45(+2.16%)
Mar 05, 2007 21.65 21.66 20.38 20.99 961,879 -0.94(-4.31%)
Mar 02, 2007 22.75 22.76 21.76 21.93 985,741 -1.02(-4.44%)
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.