Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 26.57 27.02 26.55 26.78 4,894,044 +0.26(+1.00%)
May 30, 2007 26.17 26.52 25.91 26.52 4,027,525 +0.31(+1.18%)
May 29, 2007 26.15 26.52 26.08 26.21 2,655,179 +0.03(+0.12%)
May 25, 2007 25.99 26.31 25.96 26.18 2,442,615 +0.30(+1.16%)
May 24, 2007 26.58 26.71 25.80 25.88 4,771,177 -0.62(-2.33%)
May 23, 2007 26.67 27.09 26.47 26.50 3,243,352 -0.18(-0.68%)
May 22, 2007 26.84 26.90 26.54 26.68 3,687,685 -0.39(-1.44%)
May 21, 2007 26.47 27.08 26.36 27.07 4,896,182 +0.55(+2.07%)
May 18, 2007 26.23 26.58 26.18 26.52 5,776,395 +0.30(+1.16%)
May 17, 2007 26.41 26.53 26.05 26.21 3,426,771 -0.30(-1.12%)
May 16, 2007 26.40 26.51 26.07 26.51 4,836,816 +0.23(+0.86%)
May 15, 2007 26.92 26.97 26.27 26.28 5,866,910 -0.59(-2.20%)
May 14, 2007 27.13 27.18 26.54 26.88 8,999,527 -0.09(-0.32%)
May 11, 2007 26.80 27.08 26.52 26.96 2,940,840 +0.52(+1.96%)
May 10, 2007 26.94 27.00 26.25 26.44 4,606,663 -0.83(-3.03%)
May 09, 2007 26.77 27.30 26.57 27.27 6,079,129 +0.47(+1.74%)
May 08, 2007 26.67 26.81 26.29 26.80 4,777,902 +0.10(+0.36%)
May 07, 2007 26.62 26.92 26.49 26.71 3,324,637 +0.06(+0.21%)
May 04, 2007 26.61 27.05 26.44 26.65 6,902,681 +0.04(+0.16%)
May 03, 2007 26.63 26.66 26.36 26.61 3,507,316 +0.07(+0.27%)
May 02, 2007 26.11 26.54 25.89 26.54 5,038,855 +0.40(+1.51%)
May 01, 2007 25.98 26.16 25.74 26.14 5,354,613 +0.37(+1.43%)
Apr 30, 2007 26.39 26.54 25.77 25.77 6,459,114 -0.71(-2.67%)
Apr 27, 2007 25.94 26.62 25.65 26.48 12,424,585 +0.61(+2.36%)
Apr 26, 2007 26.13 26.13 25.81 25.87 5,905,124 -0.27(-1.05%)
Apr 25, 2007 26.57 26.63 26.00 26.14 10,562,085 -0.42(-1.59%)
Apr 24, 2007 25.67 27.84 25.60 26.57 23,879,888 +2.38(+9.86%)
Apr 23, 2007 23.40 24.33 23.40 24.18 8,716,222 +0.79(+3.39%)
Apr 20, 2007 23.40 23.77 23.13 23.39 7,802,588 +0.41(+1.80%)
Apr 19, 2007 22.82 23.01 22.62 22.98 3,986,728 +0.14(+0.63%)
Apr 18, 2007 22.89 22.98 22.79 22.83 3,837,576 -0.27(-1.17%)
Apr 17, 2007 22.98 23.12 22.90 23.10 2,850,732 +0.18(+0.80%)
Apr 16, 2007 22.63 22.93 22.63 22.92 3,950,329 +0.32(+1.43%)
Apr 13, 2007 22.69 22.79 22.40 22.59 4,693,278 -0.13(-0.55%)
Apr 12, 2007 22.52 22.77 22.32 22.72 4,037,420 -0.01(-0.05%)
Apr 11, 2007 22.88 22.94 22.54 22.73 5,138,549 -0.21(-0.90%)
Apr 10, 2007 22.86 23.00 22.79 22.94 4,311,736 +0.03(+0.13%)
Apr 09, 2007 23.02 23.02 22.74 22.91 3,809,624 -0.02(-0.09%)
Apr 05, 2007 22.89 22.96 22.82 22.93 3,462,909 -0.05(-0.21%)
Apr 04, 2007 23.18 23.29 22.82 22.98 4,198,631 -0.20(-0.87%)
Apr 03, 2007 23.12 23.29 22.91 23.18 5,709,727 +0.40(+1.75%)
Apr 02, 2007 22.63 22.86 22.49 22.78 5,544,532 +0.25(+1.13%)
Mar 30, 2007 22.77 22.89 22.21 22.53 5,196,935 -0.10(-0.46%)
Mar 29, 2007 22.39 22.65 22.30 22.63 6,066,064 +0.48(+2.16%)
Mar 28, 2007 22.17 22.55 22.14 22.15 8,525,078 -0.25(-1.11%)
Mar 27, 2007 23.04 23.04 22.37 22.40 7,739,658 -0.73(-3.15%)
Mar 26, 2007 23.03 23.15 22.70 23.13 5,622,154 +0.06(+0.25%)
Mar 23, 2007 23.46 23.50 22.98 23.07 8,461,063 -0.55(-2.34%)
Mar 22, 2007 23.80 24.01 23.54 23.62 7,183,810 -0.10(-0.40%)
Mar 21, 2007 23.21 23.75 22.96 23.72 7,073,686 +0.55(+2.36%)
Mar 20, 2007 22.93 23.21 22.83 23.17 6,744,729 +0.29(+1.26%)
Mar 19, 2007 22.41 22.93 22.35 22.88 7,478,509 +0.68(+3.08%)
Mar 16, 2007 21.96 22.38 21.93 22.20 9,185,540 +0.18(+0.81%)
Mar 15, 2007 21.71 22.16 21.71 22.02 5,184,667 +0.11(+0.52%)
Mar 14, 2007 21.37 22.00 21.31 21.91 8,586,764 +0.67(+3.14%)
Mar 13, 2007 21.92 21.75 21.18 21.24 6,257,456 -0.68(-3.11%)
Mar 12, 2007 21.83 22.02 21.76 21.92 4,885,491 +0.07(+0.32%)
Mar 09, 2007 21.75 22.05 21.68 21.85 5,442,544 +0.41(+1.89%)
Mar 08, 2007 21.43 21.59 21.20 21.45 4,417,526 +0.18(+0.84%)
Mar 07, 2007 21.00 21.41 20.93 21.27 5,149,122 +0.17(+0.79%)
Mar 06, 2007 20.93 21.23 20.64 21.10 7,166,427 +0.30(+1.45%)
Mar 05, 2007 20.94 21.14 20.64 20.80 5,692,012 -0.19(-0.91%)
Mar 02, 2007 21.07 21.25 20.89 20.99 5,901,654 -0.34(-1.61%)
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.