Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 23.75 23.97 22.62 22.68 1,077,308 -0.97(-4.11%)
Jun 28, 2007 23.42 23.91 23.31 23.65 500,267 +0.28(+1.19%)
Jun 27, 2007 22.32 23.59 21.92 23.37 934,127 +0.72(+3.19%)
Jun 26, 2007 23.45 23.61 22.55 22.65 1,155,701 -0.72(-3.09%)
Jun 25, 2007 23.43 23.75 23.03 23.37 667,203 -0.18(-0.75%)
Jun 22, 2007 23.81 23.81 23.37 23.55 624,335 -0.27(-1.13%)
Jun 21, 2007 23.75 23.84 23.38 23.82 491,845 -0.07(-0.31%)
Jun 20, 2007 24.45 24.94 23.83 23.89 527,802 -0.45(-1.86%)
Jun 19, 2007 24.08 24.61 23.84 24.35 374,795 -0.06(-0.23%)
Jun 18, 2007 24.62 24.75 24.19 24.40 493,680 -0.25(-1.01%)
Jun 15, 2007 23.39 24.89 23.39 24.65 2,023,205 +1.27(+5.43%)
Jun 14, 2007 23.50 24.11 23.21 23.38 674,869 +0.03(+0.12%)
Jun 13, 2007 23.16 23.58 22.88 23.36 902,489 +0.23(+1.00%)
Jun 12, 2007 23.63 23.93 22.85 23.12 899,034 -0.60(-2.54%)
Jun 11, 2007 24.22 24.42 23.64 23.73 706,399 -0.50(-2.06%)
Jun 08, 2007 23.65 24.38 23.18 24.23 550,909 +0.43(+1.79%)
Jun 07, 2007 24.27 24.69 23.55 23.80 1,086,594 -0.76(-3.09%)
Jun 06, 2007 25.02 25.02 24.36 24.56 469,709 -0.55(-2.18%)
Jun 05, 2007 24.88 25.44 24.79 25.11 430,890 +0.03(+0.11%)
Jun 04, 2007 24.81 25.08 24.44 25.08 650,034 +0.08(+0.33%)
Jun 01, 2007 25.27 25.27 24.84 25.00 1,051,285 -0.07(-0.30%)
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%)
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.