Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 27.66 27.89 27.58 27.71 508,361 +0.38(+1.37%)
May 30, 2007 26.97 27.33 26.88 27.33 562,037 +0.08(+0.28%)
May 29, 2007 26.22 27.36 26.22 27.25 1,299,492 +0.96(+3.66%)
May 25, 2007 26.27 26.35 26.10 26.29 463,632 +0.02(+0.08%)
May 24, 2007 27.01 27.08 26.13 26.27 1,031,504 -0.69(-2.56%)
May 23, 2007 26.95 27.23 26.93 26.96 991,292 +0.06(+0.21%)
May 22, 2007 27.09 27.15 26.88 26.90 844,612 -0.12(-0.46%)
May 21, 2007 26.80 27.20 26.76 27.03 682,224 +0.29(+1.08%)
May 18, 2007 26.55 26.89 26.38 26.74 887,007 +0.26(+0.97%)
May 17, 2007 26.60 26.60 26.24 26.48 1,308,244 -0.12(-0.46%)
May 16, 2007 26.63 26.80 26.32 26.60 1,291,713 -0.01(-0.02%)
May 15, 2007 26.94 26.99 26.43 26.61 2,156,551 -0.33(-1.24%)
May 14, 2007 27.06 27.64 26.86 26.94 1,493,775 -0.12(-0.44%)
May 11, 2007 26.47 27.15 26.46 27.06 1,823,218 +0.53(+2.00%)
May 10, 2007 27.07 27.07 26.49 26.53 1,701,670 -0.63(-2.31%)
May 09, 2007 27.20 27.31 26.69 27.16 3,840,524 -0.27(-0.99%)
May 08, 2007 25.97 27.77 26.59 27.43 6,529,359 -0.28(-1.02%)
May 07, 2007 28.49 28.51 27.69 27.72 1,540,838 -0.66(-2.34%)
May 04, 2007 28.31 28.65 28.08 28.38 1,008,555 +0.20(+0.69%)
May 03, 2007 28.63 28.92 28.14 28.18 1,749,511 -0.48(-1.69%)
May 02, 2007 28.18 28.91 28.16 28.67 1,317,968 +0.40(+1.42%)
May 01, 2007 27.87 28.48 27.60 28.27 1,408,399 +0.42(+1.51%)
Apr 30, 2007 28.01 28.16 27.64 27.84 820,108 -0.18(-0.64%)
Apr 27, 2007 27.57 28.11 27.45 28.02 1,250,008 +0.41(+1.49%)
Apr 26, 2007 27.66 27.96 27.41 27.61 788,991 -0.08(-0.28%)
Apr 25, 2007 27.00 27.80 26.96 27.69 641,383 +0.81(+3.02%)
Apr 24, 2007 27.31 27.57 26.71 26.88 778,878 -0.40(-1.47%)
Apr 23, 2007 27.54 27.87 27.28 27.28 601,905 -0.22(-0.80%)
Apr 20, 2007 27.66 27.76 27.28 27.50 936,794 +0.16(+0.60%)
Apr 19, 2007 27.47 27.70 27.11 27.33 569,622 -0.26(-0.93%)
Apr 18, 2007 27.24 28.04 27.19 27.59 1,309,994 +0.36(+1.32%)
Apr 17, 2007 27.18 27.60 27.13 27.23 627,576 +0.02(+0.06%)
Apr 16, 2007 25.86 27.33 25.84 27.22 1,649,939 +1.52(+5.90%)
Apr 13, 2007 25.92 26.00 25.59 25.70 1,024,308 -0.12(-0.46%)
Apr 12, 2007 26.01 26.09 25.72 25.82 908,983 -0.18(-0.69%)
Apr 11, 2007 26.52 26.59 25.92 26.00 824,608 -0.42(-1.58%)
Apr 10, 2007 26.40 26.51 26.32 26.41 322,053 +0.04(+0.14%)
Apr 09, 2007 26.53 26.66 26.32 26.38 471,411 -0.11(-0.41%)
Apr 05, 2007 26.22 26.63 26.19 26.49 494,165 +0.22(+0.82%)
Apr 04, 2007 26.13 26.37 26.10 26.27 588,291 +0.19(+0.71%)
Apr 03, 2007 25.89 26.23 25.88 26.09 974,911 +0.56(+2.18%)
Apr 02, 2007 25.81 25.99 25.52 25.53 716,840 -0.27(-1.06%)
Mar 30, 2007 26.19 27.00 25.69 25.80 571,177 -0.39(-1.49%)
Mar 29, 2007 25.95 26.34 25.95 26.19 805,716 +0.37(+1.43%)
Mar 28, 2007 26.51 26.51 25.20 25.82 1,121,996 -0.74(-2.79%)
Mar 27, 2007 26.77 26.81 26.50 26.56 458,381 -0.21(-0.77%)
Mar 26, 2007 26.64 26.87 26.27 26.77 597,043 +0.14(+0.54%)
Mar 23, 2007 26.73 26.98 26.39 26.63 467,132 +0.04(+0.15%)
Mar 22, 2007 27.09 27.23 26.45 26.58 1,231,620 -0.49(-1.82%)
Mar 21, 2007 26.20 27.18 26.10 27.08 1,509,527 +0.94(+3.60%)
Mar 20, 2007 25.76 26.54 25.72 26.14 756,514 +0.36(+1.40%)
Mar 19, 2007 25.41 25.98 25.41 25.78 999,415 +0.49(+1.93%)
Mar 16, 2007 25.66 25.66 25.16 25.29 621,352 -0.25(-0.97%)
Mar 15, 2007 24.68 25.55 24.68 25.54 1,237,260 +0.78(+3.14%)
Mar 14, 2007 24.27 24.86 24.20 24.76 1,596,847 +0.39(+1.58%)
Mar 13, 2007 25.89 25.90 24.31 24.37 915,012 -1.52(-5.86%)
Mar 12, 2007 25.56 25.93 25.35 25.89 618,046 +0.06(+0.24%)
Mar 09, 2007 26.30 26.31 25.56 25.83 1,543,366 -0.08(-0.30%)
Mar 08, 2007 25.45 26.35 25.41 25.91 1,294,436 +0.68(+2.71%)
Mar 07, 2007 25.30 25.50 24.91 25.22 1,579,539 -0.23(-0.91%)
Mar 06, 2007 24.52 25.64 24.52 25.45 2,730,257 +1.16(+4.78%)
Mar 05, 2007 25.07 25.07 24.17 24.29 2,164,330 -0.96(-3.79%)
Mar 02, 2007 25.71 26.19 25.09 25.25 1,360,753 -0.59(-2.27%)
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.