Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 28.94 29.16 28.86 28.96 9,577,067 +0.02(+0.06%)
Jun 28, 2007 28.95 29.21 28.91 28.94 14,976,935 -0.02(-0.06%)
Jun 27, 2007 28.48 29.36 28.26 28.96 27,218,270 +1.04(+3.73%)
Jun 26, 2007 27.97 28.10 27.82 27.92 15,576,244 -0.05(-0.18%)
Jun 25, 2007 27.89 28.10 27.84 27.97 17,234,668 +0.17(+0.62%)
Jun 22, 2007 27.57 28.05 27.61 27.79 16,818,054 +0.22(+0.81%)
Jun 21, 2007 27.87 27.94 27.45 27.57 19,224,698 -0.30(-1.09%)
Jun 20, 2007 28.11 28.26 27.84 27.87 25,577,766 -0.16(-0.58%)
Jun 19, 2007 28.48 28.62 27.93 28.03 53,646,368 -1.76(-5.89%)
Jun 18, 2007 29.72 30.00 29.33 29.79 10,175,411 +0.15(+0.50%)
Jun 15, 2007 29.73 29.96 29.54 29.64 7,824,462 -0.01(-0.04%)
Jun 14, 2007 29.77 29.96 29.44 29.65 6,049,486 -0.11(-0.35%)
Jun 13, 2007 29.60 29.85 29.41 29.76 5,493,980 +0.34(+1.16%)
Jun 12, 2007 29.45 29.82 29.33 29.42 7,009,172 -0.03(-0.11%)
Jun 11, 2007 29.72 29.73 29.36 29.45 7,787,561 -0.43(-1.43%)
Jun 08, 2007 29.48 29.92 29.33 29.88 5,432,580 +0.40(+1.37%)
Jun 07, 2007 29.66 30.13 29.44 29.47 7,483,924 -0.58(-1.94%)
Jun 06, 2007 29.78 30.14 29.53 30.06 8,799,765 +0.20(+0.67%)
Jun 05, 2007 30.27 30.33 29.79 29.86 7,920,748 -0.58(-1.92%)
Jun 04, 2007 30.45 30.68 30.31 30.44 6,312,494 -0.01(-0.04%)
Jun 01, 2007 30.03 30.53 29.94 30.45 9,456,776 +0.49(+1.64%)
May 31, 2007 29.16 30.01 29.07 29.96 9,443,834 +0.92(+3.16%)
May 30, 2007 28.98 29.10 28.74 29.05 6,376,801 +0.02(+0.06%)
May 29, 2007 29.06 29.26 28.67 29.03 6,097,405 +0.09(+0.30%)
May 25, 2007 28.94 29.05 28.82 28.94 5,120,723 -0.02(-0.06%)
May 24, 2007 29.57 29.60 28.88 28.96 10,032,482 -0.53(-1.81%)
May 23, 2007 29.78 29.97 29.40 29.49 5,008,698 -0.24(-0.79%)
May 22, 2007 29.74 29.85 29.47 29.73 4,947,016 +0.02(+0.08%)
May 21, 2007 29.74 29.98 29.57 29.70 7,449,558 +0.00(+0.00%)
May 18, 2007 29.55 29.76 29.41 29.70 8,668,761 +0.41(+1.40%)
May 17, 2007 29.30 29.44 29.10 29.29 7,732,927 -0.01(-0.02%)
May 16, 2007 29.27 29.40 29.02 29.30 7,261,060 +0.18(+0.62%)
May 15, 2007 29.44 29.50 28.99 29.12 9,609,240 +0.06(+0.19%)
May 14, 2007 29.10 29.29 28.98 29.06 8,744,988 -0.04(-0.13%)
May 11, 2007 28.84 29.17 28.84 29.10 9,377,687 +0.27(+0.93%)
May 10, 2007 29.29 29.74 28.79 28.84 9,000,904 -0.56(-1.92%)
May 09, 2007 28.74 29.47 28.74 29.40 7,289,267 +0.60(+2.07%)
May 08, 2007 29.00 29.00 28.66 28.80 6,252,140 -0.20(-0.68%)
May 07, 2007 28.67 29.00 28.67 29.00 5,483,436 +0.33(+1.15%)
May 04, 2007 29.16 29.16 28.55 28.67 8,916,893 -0.30(-1.05%)
May 03, 2007 28.93 29.43 28.76 28.98 10,620,741 +0.06(+0.19%)
May 02, 2007 28.85 29.31 28.80 28.92 6,980,583 +0.07(+0.26%)
May 01, 2007 28.61 29.06 27.74 28.85 20,344,358 -0.10(-0.34%)
Apr 30, 2007 29.57 29.62 28.94 28.95 9,519,047 -0.48(-1.62%)
Apr 27, 2007 29.77 29.84 29.39 29.42 7,187,250 -0.46(-1.54%)
Apr 26, 2007 29.92 30.04 29.77 29.88 6,052,133 -0.11(-0.37%)
Apr 25, 2007 30.16 30.26 29.88 30.00 5,585,917 -0.06(-0.21%)
Apr 24, 2007 30.17 30.19 29.66 30.06 7,993,070 -0.20(-0.66%)
Apr 23, 2007 30.28 30.43 30.00 30.26 4,815,999 +0.02(+0.06%)
Apr 20, 2007 30.31 30.52 29.99 30.24 7,039,460 +0.20(+0.68%)
Apr 19, 2007 30.01 30.11 29.85 30.03 7,777,877 -0.27(-0.90%)
Apr 18, 2007 30.28 30.41 30.00 30.31 7,618,988 -0.02(-0.06%)
Apr 17, 2007 29.70 30.37 29.70 30.32 10,726,405 +0.62(+2.09%)
Apr 16, 2007 29.41 29.86 29.17 29.70 12,461,994 +0.84(+2.90%)
Apr 13, 2007 29.23 29.23 28.80 28.87 10,621,991 -0.21(-0.73%)
Apr 12, 2007 29.17 29.35 28.71 29.08 10,000,595 -0.16(-0.55%)
Apr 11, 2007 29.51 29.67 29.05 29.24 12,080,919 -0.21(-0.72%)
Apr 10, 2007 29.87 30.03 29.35 29.45 12,692,763 -0.48(-1.60%)
Apr 09, 2007 30.22 30.23 29.86 29.93 8,121,119 -0.14(-0.45%)
Apr 05, 2007 29.92 30.31 29.78 30.06 9,795,727 +0.35(+1.17%)
Apr 04, 2007 30.37 30.95 29.67 29.72 21,102,938 -0.77(-2.52%)
Apr 03, 2007 30.23 30.98 30.23 30.49 11,855,627 +0.40(+1.34%)
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.