Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 30.43 31.31 30.34 31.27 9,050,135 +0.96(+3.16%)
May 30, 2007 30.24 30.37 29.99 30.31 6,110,963 +0.02(+0.06%)
May 29, 2007 30.33 30.53 29.91 30.29 5,843,213 +0.09(+0.30%)
May 25, 2007 30.20 30.31 30.07 30.20 4,907,248 -0.02(-0.06%)
May 24, 2007 30.85 30.89 30.14 30.22 9,614,243 -0.56(-1.81%)
May 23, 2007 31.08 31.27 30.68 30.78 4,799,894 -0.25(-0.79%)
May 22, 2007 31.04 31.15 30.76 31.02 4,740,783 +0.03(+0.08%)
May 21, 2007 31.03 31.29 30.85 31.00 7,138,998 +0.00(+0.00%)
May 18, 2007 30.83 31.05 30.69 31.00 8,307,373 +0.43(+1.40%)
May 17, 2007 30.58 30.72 30.37 30.57 7,410,554 -0.01(-0.02%)
May 16, 2007 30.54 30.68 30.28 30.58 6,958,358 +0.19(+0.62%)
May 15, 2007 30.72 30.78 30.25 30.39 9,208,646 +0.06(+0.19%)
May 14, 2007 30.37 30.56 30.25 30.33 8,380,423 -0.04(-0.13%)
May 11, 2007 30.09 30.44 30.09 30.37 8,986,746 +0.28(+0.93%)
May 10, 2007 30.56 31.04 30.04 30.09 8,625,670 -0.59(-1.92%)
May 09, 2007 29.99 30.75 29.99 30.68 6,985,389 +0.62(+2.07%)
May 08, 2007 30.26 30.26 29.91 30.06 5,991,499 -0.21(-0.68%)
May 07, 2007 29.92 30.26 29.92 30.26 5,254,840 +0.34(+1.15%)
May 04, 2007 30.43 30.43 29.79 29.92 8,545,162 -0.32(-1.05%)
May 03, 2007 30.19 30.71 30.01 30.24 10,177,979 +0.06(+0.19%)
May 02, 2007 30.11 30.59 30.05 30.18 6,689,574 +0.08(+0.26%)
May 01, 2007 29.86 30.32 28.94 30.10 19,496,234 -0.10(-0.34%)
Apr 30, 2007 30.86 30.91 30.20 30.21 9,122,213 -0.50(-1.62%)
Apr 27, 2007 31.06 31.14 30.67 30.70 6,887,625 -0.48(-1.54%)
Apr 26, 2007 31.22 31.35 31.06 31.18 5,799,829 -0.12(-0.37%)
Apr 25, 2007 31.48 31.57 31.18 31.30 5,353,049 -0.06(-0.21%)
Apr 24, 2007 31.48 31.51 30.95 31.37 7,659,852 -0.21(-0.66%)
Apr 23, 2007 31.60 31.75 31.31 31.57 4,615,228 +0.02(+0.06%)
Apr 20, 2007 31.63 31.85 31.29 31.55 6,745,996 +0.21(+0.68%)
Apr 19, 2007 31.32 31.42 31.15 31.34 7,453,629 -0.28(-0.90%)
Apr 18, 2007 31.60 31.73 31.30 31.62 7,301,364 -0.02(-0.06%)
Apr 17, 2007 31.00 31.70 31.00 31.64 10,279,238 +0.65(+2.09%)
Apr 16, 2007 30.69 31.16 30.44 31.00 11,942,473 +0.87(+2.90%)
Apr 13, 2007 30.50 30.50 30.06 30.12 10,179,177 -0.22(-0.73%)
Apr 12, 2007 30.44 30.63 29.96 30.34 9,583,686 -0.17(-0.55%)
Apr 11, 2007 30.80 30.96 30.31 30.51 11,577,284 -0.22(-0.72%)
Apr 10, 2007 31.17 31.34 30.63 30.73 12,163,622 -0.50(-1.60%)
Apr 09, 2007 31.53 31.55 31.16 31.23 7,782,562 -0.14(-0.45%)
Apr 05, 2007 31.22 31.63 31.08 31.37 9,387,358 +0.36(+1.17%)
Apr 04, 2007 31.70 32.29 30.96 31.01 20,223,190 -0.80(-2.52%)
Apr 03, 2007 31.54 32.32 31.54 31.81 11,361,385 +0.42(+1.34%)
Apr 02, 2007 31.67 31.70 31.24 31.39 6,517,499 -0.16(-0.49%)
Mar 30, 2007 31.70 31.96 31.37 31.55 7,335,019 -0.14(-0.43%)
Mar 29, 2007 31.74 32.02 31.37 31.68 8,076,025 +0.10(+0.33%)
Mar 28, 2007 31.70 31.73 30.98 31.58 9,836,390 -0.26(-0.81%)
Mar 27, 2007 32.16 32.16 31.81 31.84 5,152,051 -0.36(-1.11%)
Mar 26, 2007 32.28 32.37 31.74 32.19 6,253,503 -0.19(-0.60%)
Mar 23, 2007 32.14 32.50 32.06 32.39 5,255,073 +0.24(+0.75%)
Mar 22, 2007 32.08 32.34 31.79 32.15 5,580,153 +0.07(+0.22%)
Mar 21, 2007 31.66 32.22 31.53 32.08 7,492,867 +0.75(+2.40%)
Mar 20, 2007 30.95 31.36 30.82 31.33 8,094,862 +0.50(+1.62%)
Mar 19, 2007 31.15 31.27 30.75 30.83 7,262,906 -0.16(-0.50%)
Mar 16, 2007 31.34 31.42 30.87 30.98 6,844,846 -0.24(-0.77%)
Mar 15, 2007 31.04 31.44 30.96 31.22 5,956,209 +0.05(+0.15%)
Mar 14, 2007 30.72 31.23 30.45 31.18 12,300,831 +0.32(+1.03%)
Mar 13, 2007 31.07 31.14 30.78 30.86 10,141,942 -0.21(-0.67%)
Mar 12, 2007 31.09 31.40 31.05 31.07 5,607,643 -0.23(-0.74%)
Mar 09, 2007 31.24 31.44 31.02 31.30 6,957,740 +0.12(+0.37%)
Mar 08, 2007 31.08 31.58 31.07 31.18 11,337,910 +0.30(+0.96%)
Mar 07, 2007 30.19 31.22 30.11 30.89 11,956,589 +0.76(+2.54%)
Mar 06, 2007 29.83 30.19 29.41 30.12 11,560,146 +0.58(+1.95%)
Mar 05, 2007 29.69 30.15 29.39 29.55 7,837,419 -0.47(-1.55%)
Mar 02, 2007 30.24 30.56 29.74 30.01 10,934,518 -0.29(-0.94%)
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.