Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 35.03 35.19 34.13 34.25 309,921 -0.39(-1.13%)
Jun 28, 2007 34.76 36.11 34.30 34.64 676,519 +0.08(+0.23%)
Jun 27, 2007 33.40 34.96 33.00 34.56 599,944 +0.51(+1.50%)
Jun 26, 2007 33.25 34.60 32.57 34.05 917,133 +0.65(+1.95%)
Jun 25, 2007 35.71 36.36 33.21 33.40 1,085,967 -2.50(-6.96%)
Jun 22, 2007 36.04 36.38 35.24 35.90 3,449,561 -2.03(-5.35%)
Jun 21, 2007 33.91 38.20 33.32 37.93 2,228,088 +3.96(+11.66%)
Jun 20, 2007 30.00 34.60 30.00 33.97 3,568,300 +5.28(+18.40%)
Jun 19, 2007 28.72 28.77 28.33 28.69 153,900 -0.05(-0.17%)
Jun 18, 2007 29.14 29.25 28.10 28.74 289,100 -0.26(-0.90%)
Jun 15, 2007 28.07 29.00 28.07 29.00 298,200 +0.92(+3.28%)
Jun 14, 2007 27.99 28.57 27.91 28.08 178,100 +0.18(+0.65%)
Jun 13, 2007 27.43 27.92 26.94 27.90 283,100 +0.53(+1.94%)
Jun 12, 2007 27.52 28.35 27.18 27.37 206,200 +0.02(+0.07%)
Jun 11, 2007 27.50 28.09 27.31 27.35 283,650 -0.26(-0.94%)
Jun 08, 2007 27.68 28.22 27.41 27.61 402,270 -0.49(-1.74%)
Jun 07, 2007 29.31 29.59 28.00 28.10 482,177 -1.54(-5.20%)
Jun 06, 2007 29.32 29.81 28.76 29.64 450,867 +0.05(+0.17%)
Jun 05, 2007 29.30 29.82 28.78 29.59 578,391 +0.36(+1.23%)
Jun 04, 2007 28.04 29.33 28.04 29.23 584,524 +0.81(+2.85%)
Jun 01, 2007 26.93 28.68 26.41 28.42 676,272 +1.82(+6.84%)
May 31, 2007 26.85 27.10 26.30 26.60 159,647 -0.13(-0.49%)
May 30, 2007 26.34 27.25 26.21 26.73 305,026 +0.10(+0.38%)
May 29, 2007 26.45 26.74 26.04 26.63 267,146 +0.11(+0.41%)
May 25, 2007 25.98 26.94 25.65 26.52 227,595 +0.53(+2.04%)
May 24, 2007 26.52 26.68 25.83 25.99 348,394 -0.73(-2.73%)
May 23, 2007 26.31 27.19 26.29 26.72 564,694 +0.55(+2.10%)
May 22, 2007 25.20 26.25 25.20 26.17 464,444 +0.89(+3.52%)
May 21, 2007 24.11 25.32 23.75 25.28 399,258 +1.40(+5.86%)
May 18, 2007 24.56 24.57 23.64 23.88 400,138 -0.52(-2.13%)
May 17, 2007 24.57 24.57 24.08 24.40 204,359 -0.04(-0.16%)
May 16, 2007 24.62 24.80 24.01 24.44 365,687 -0.18(-0.73%)
May 15, 2007 25.64 25.68 24.51 24.62 657,151 -1.06(-4.13%)
May 14, 2007 26.27 26.37 25.57 25.68 398,650 -0.67(-2.54%)
May 11, 2007 26.27 26.50 25.90 26.35 482,906 -0.15(-0.57%)
May 10, 2007 26.57 26.88 26.20 26.50 315,201 -0.37(-1.38%)
May 09, 2007 25.90 27.00 25.90 26.87 661,254 +0.15(+0.56%)
May 08, 2007 23.01 27.15 23.00 26.72 2,076,718 +1.33(+5.24%)
May 07, 2007 26.20 26.44 25.35 25.39 510,642 -0.53(-2.04%)
May 04, 2007 26.14 26.24 25.70 25.92 716,427 -0.13(-0.50%)
May 03, 2007 25.70 26.19 25.39 26.05 400,196 +0.36(+1.40%)
May 02, 2007 24.57 25.70 24.57 25.69 620,509 +1.12(+4.56%)
May 01, 2007 25.45 25.55 23.93 24.57 534,562 -0.57(-2.27%)
Apr 30, 2007 25.00 25.45 24.81 25.14 646,532 +0.55(+2.24%)
Apr 27, 2007 24.50 24.62 24.15 24.59 326,291 +0.09(+0.37%)
Apr 26, 2007 24.50 24.72 24.05 24.50 415,756 +0.18(+0.74%)
Apr 25, 2007 24.96 24.97 23.81 24.32 781,923 -0.34(-1.38%)
Apr 24, 2007 24.00 24.76 23.74 24.66 853,345 +0.81(+3.40%)
Apr 23, 2007 23.67 24.33 22.95 23.85 1,933,788 +1.84(+8.36%)
Apr 20, 2007 22.66 23.38 21.90 22.01 552,614 -0.73(-3.21%)
Apr 19, 2007 23.36 23.36 22.65 22.74 278,721 -0.70(-2.99%)
Apr 18, 2007 23.50 23.75 23.17 23.44 198,549 -0.09(-0.38%)
Apr 17, 2007 23.66 24.36 23.33 23.53 544,674 +0.46(+1.99%)
Apr 16, 2007 22.33 23.39 22.32 23.07 293,669 +0.56(+2.49%)
Apr 13, 2007 22.35 22.54 22.17 22.51 138,988 -0.01(-0.04%)
Apr 12, 2007 22.32 22.55 22.07 22.52 210,603 +0.00(+0.00%)
Apr 11, 2007 21.93 22.80 21.68 22.52 585,756 +0.59(+2.69%)
Apr 10, 2007 23.60 23.60 21.65 21.93 773,085 -1.56(-6.64%)
Apr 09, 2007 23.00 23.76 22.81 23.49 493,824 +0.51(+2.22%)
Apr 05, 2007 23.45 23.82 22.92 22.98 699,875 -0.63(-2.67%)
Apr 04, 2007 24.99 24.99 23.56 23.61 452,534 -0.88(-3.59%)
Apr 03, 2007 24.32 25.05 24.30 24.49 368,820 +0.18(+0.74%)
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.