Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 29.19 30.03 29.09 29.99 9,436,147 +0.92(+3.16%)
May 30, 2007 29.00 29.13 28.77 29.07 6,371,611 +0.02(+0.06%)
May 29, 2007 29.09 29.28 28.69 29.05 6,092,441 +0.09(+0.30%)
May 25, 2007 28.96 29.07 28.84 28.96 5,116,555 -0.02(-0.06%)
May 24, 2007 29.59 29.62 28.90 28.98 10,024,315 -0.53(-1.81%)
May 23, 2007 29.81 30.00 29.42 29.52 5,004,621 -0.24(-0.79%)
May 22, 2007 29.77 29.88 29.50 29.75 4,942,989 +0.02(+0.08%)
May 21, 2007 29.76 30.01 29.59 29.73 7,443,494 +0.00(+0.00%)
May 18, 2007 29.57 29.78 29.44 29.73 8,661,704 +0.41(+1.40%)
May 17, 2007 29.32 29.47 29.13 29.32 7,726,633 -0.01(-0.02%)
May 16, 2007 29.29 29.42 29.04 29.32 7,255,149 +0.18(+0.62%)
May 15, 2007 29.47 29.52 29.01 29.14 9,601,418 +0.06(+0.19%)
May 14, 2007 29.13 29.31 29.01 29.09 8,737,869 -0.04(-0.13%)
May 11, 2007 28.86 29.19 28.86 29.13 9,370,054 +0.27(+0.93%)
May 10, 2007 29.31 29.77 28.82 28.86 8,993,577 -0.57(-1.92%)
May 09, 2007 28.76 29.49 28.76 29.42 7,283,333 +0.60(+2.07%)
May 08, 2007 29.03 29.03 28.68 28.83 6,247,051 -0.20(-0.68%)
May 07, 2007 28.70 29.03 28.70 29.03 5,478,973 +0.33(+1.15%)
May 04, 2007 29.18 29.19 28.57 28.70 8,909,635 -0.30(-1.05%)
May 03, 2007 28.95 29.45 28.78 29.00 10,612,096 +0.06(+0.19%)
May 02, 2007 28.88 29.34 28.82 28.95 6,974,901 +0.07(+0.26%)
May 01, 2007 28.64 29.08 27.76 28.87 20,327,798 -0.10(-0.34%)
Apr 30, 2007 29.60 29.65 28.96 28.97 9,511,299 -0.48(-1.62%)
Apr 27, 2007 29.79 29.86 29.41 29.45 7,181,400 -0.46(-1.54%)
Apr 26, 2007 29.95 30.06 29.79 29.91 6,047,206 -0.11(-0.37%)
Apr 25, 2007 30.19 30.28 29.91 30.02 5,581,370 -0.06(-0.21%)
Apr 24, 2007 30.19 30.22 29.68 30.08 7,986,564 -0.20(-0.66%)
Apr 23, 2007 30.31 30.45 30.03 30.28 4,812,079 +0.02(+0.06%)
Apr 20, 2007 30.34 30.55 30.01 30.26 7,033,730 +0.20(+0.68%)
Apr 19, 2007 30.04 30.13 29.88 30.06 7,771,546 -0.27(-0.90%)
Apr 18, 2007 30.31 30.43 30.02 30.33 7,612,786 -0.02(-0.06%)
Apr 17, 2007 29.73 30.40 29.73 30.35 10,717,673 +0.62(+2.09%)
Apr 16, 2007 29.43 29.88 29.19 29.73 12,451,850 +0.84(+2.90%)
Apr 13, 2007 29.25 29.25 28.83 28.89 10,613,345 -0.21(-0.73%)
Apr 12, 2007 29.19 29.37 28.73 29.10 9,992,455 -0.16(-0.55%)
Apr 11, 2007 29.54 29.69 29.07 29.26 12,071,085 -0.21(-0.72%)
Apr 10, 2007 29.90 30.06 29.37 29.47 12,682,432 -0.48(-1.60%)
Apr 09, 2007 30.24 30.26 29.88 29.95 8,114,508 -0.14(-0.45%)
Apr 05, 2007 29.94 30.34 29.81 30.09 9,787,753 +0.35(+1.17%)
Apr 04, 2007 30.40 30.97 29.69 29.74 21,085,762 -0.77(-2.52%)
Apr 03, 2007 30.25 31.00 30.25 30.51 11,845,977 +0.40(+1.34%)
Apr 02, 2007 30.37 30.40 29.96 30.11 6,795,487 -0.15(-0.49%)
Mar 30, 2007 30.40 30.65 30.09 30.26 7,647,877 -0.13(-0.43%)
Mar 29, 2007 30.44 30.71 30.09 30.39 8,420,489 +0.10(+0.33%)
Mar 28, 2007 30.40 30.44 29.72 30.29 10,255,937 -0.25(-0.81%)
Mar 27, 2007 30.85 30.85 30.51 30.54 5,371,799 -0.34(-1.11%)
Mar 26, 2007 30.96 31.04 30.44 30.88 6,520,230 -0.19(-0.60%)
Mar 23, 2007 30.83 31.17 30.75 31.06 5,479,216 +0.23(+0.75%)
Mar 22, 2007 30.77 31.02 30.49 30.83 5,818,161 +0.07(+0.22%)
Mar 21, 2007 30.37 30.90 30.24 30.77 7,812,457 +0.72(+2.40%)
Mar 20, 2007 29.68 30.08 29.56 30.05 8,440,129 +0.48(+1.62%)
Mar 19, 2007 29.87 29.99 29.49 29.57 7,572,688 -0.15(-0.50%)
Mar 16, 2007 30.06 30.14 29.61 29.72 7,136,796 -0.23(-0.77%)
Mar 15, 2007 29.77 30.15 29.70 29.95 6,210,257 +0.04(+0.15%)
Mar 14, 2007 29.46 29.95 29.21 29.90 12,825,493 +0.30(+1.03%)
Mar 13, 2007 29.80 29.86 29.52 29.60 10,574,522 -0.20(-0.67%)
Mar 12, 2007 29.82 30.12 29.78 29.80 5,846,823 -0.22(-0.74%)
Mar 09, 2007 29.96 30.16 29.75 30.02 7,254,505 +0.11(+0.37%)
Mar 08, 2007 29.81 30.29 29.80 29.91 11,821,501 +0.29(+0.96%)
Mar 07, 2007 28.96 29.95 28.88 29.62 12,466,568 +0.73(+2.54%)
Mar 06, 2007 28.61 28.96 28.21 28.89 12,053,216 +0.55(+1.95%)
Mar 05, 2007 28.47 28.91 28.19 28.34 8,171,704 -0.45(-1.55%)
Mar 02, 2007 29.00 29.31 28.52 28.78 11,400,903 -0.27(-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.