Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 31.17 31.39 30.97 30.97 562,247 -0.20(-0.64%)
Jun 28, 2007 31.16 31.58 31.10 31.17 873,495 +0.01(+0.02%)
Jun 27, 2007 30.67 31.25 30.24 31.16 807,627 +0.49(+1.60%)
Jun 26, 2007 30.91 31.19 30.37 30.68 799,898 -0.24(-0.77%)
Jun 25, 2007 31.60 31.62 30.77 30.91 808,154 -0.68(-2.16%)
Jun 22, 2007 31.88 32.10 31.27 31.60 1,514,608 -0.52(-1.63%)
Jun 21, 2007 32.05 32.45 31.75 32.12 1,322,977 +0.03(+0.11%)
Jun 20, 2007 32.79 32.90 31.99 32.09 1,205,644 -0.41(-1.26%)
Jun 19, 2007 33.54 33.59 32.42 32.50 1,451,726 -1.09(-3.25%)
Jun 18, 2007 33.47 33.86 33.14 33.59 1,551,494 +0.22(+0.65%)
Jun 15, 2007 33.17 34.10 32.87 33.37 2,064,736 -0.73(-2.14%)
Jun 14, 2007 34.60 34.96 34.07 34.10 724,897 -0.40(-1.16%)
Jun 13, 2007 34.16 34.61 34.05 34.50 628,818 +0.50(+1.47%)
Jun 12, 2007 34.65 34.65 33.95 34.00 489,002 -0.84(-2.42%)
Jun 11, 2007 34.23 35.07 34.17 34.84 777,591 +0.59(+1.71%)
Jun 08, 2007 34.39 34.39 33.98 34.26 880,872 -0.19(-0.55%)
Jun 07, 2007 35.08 35.18 34.28 34.44 918,987 -0.98(-2.78%)
Jun 06, 2007 35.40 35.58 35.18 35.43 723,140 -0.26(-0.72%)
Jun 05, 2007 35.87 35.87 35.30 35.69 640,586 -0.30(-0.82%)
Jun 04, 2007 36.13 36.34 35.86 35.98 446,671 -0.17(-0.47%)
Jun 01, 2007 35.99 36.70 35.92 36.15 1,216,710 +0.17(+0.46%)
May 31, 2007 35.51 36.44 35.38 35.99 1,092,351 +0.47(+1.33%)
May 30, 2007 34.03 35.58 33.65 35.51 1,280,646 +1.48(+4.35%)
May 29, 2007 33.73 34.14 33.73 34.03 367,278 +0.52(+1.55%)
May 25, 2007 33.01 33.58 33.00 33.52 334,081 +0.65(+1.97%)
May 24, 2007 33.24 33.85 32.72 32.87 966,412 +0.02(+0.07%)
May 23, 2007 33.09 33.28 32.59 32.84 751,156 -0.14(-0.41%)
May 22, 2007 32.31 33.03 32.22 32.98 783,914 +0.67(+2.06%)
May 21, 2007 31.69 32.53 31.57 32.31 276,644 +0.63(+1.98%)
May 18, 2007 31.35 31.79 31.18 31.69 341,634 +0.35(+1.13%)
May 17, 2007 31.50 31.63 31.22 31.34 537,481 -0.31(-0.97%)
May 16, 2007 31.83 31.83 31.30 31.64 473,194 -0.07(-0.22%)
May 15, 2007 32.21 32.61 31.65 31.71 675,891 -0.44(-1.36%)
May 14, 2007 32.22 32.32 31.85 32.15 581,393 -0.16(-0.49%)
May 11, 2007 32.26 32.47 32.09 32.31 361,833 +0.10(+0.30%)
May 10, 2007 32.12 32.59 32.12 32.21 1,029,997 -0.24(-0.74%)
May 09, 2007 31.93 32.62 31.71 32.45 267,581 +0.43(+1.35%)
May 08, 2007 31.60 32.05 31.56 32.02 442,983 +0.28(+0.88%)
May 07, 2007 31.88 32.00 31.50 31.74 356,072 +0.01(+0.04%)
May 04, 2007 31.02 31.85 30.98 31.73 791,116 +0.81(+2.61%)
May 03, 2007 30.86 31.14 30.78 30.92 795,331 +0.09(+0.30%)
May 02, 2007 30.46 31.17 30.35 30.83 437,713 +0.35(+1.16%)
May 01, 2007 30.28 30.50 29.83 30.48 398,544 +0.20(+0.68%)
Apr 30, 2007 31.05 31.13 30.17 30.27 682,039 -0.69(-2.22%)
Apr 27, 2007 30.95 31.15 30.87 30.96 350,943 +0.02(+0.05%)
Apr 26, 2007 30.71 31.02 30.58 30.94 451,414 +0.17(+0.56%)
Apr 25, 2007 30.46 31.05 30.38 30.77 456,156 +0.44(+1.45%)
Apr 24, 2007 30.14 30.33 29.81 30.33 485,138 +0.19(+0.64%)
Apr 23, 2007 29.79 30.34 29.79 30.14 417,338 +0.26(+0.88%)
Apr 20, 2007 30.27 30.60 29.82 29.88 997,658 -0.07(-0.23%)
Apr 19, 2007 28.41 31.45 28.33 29.95 3,913,656 +2.07(+7.41%)
Apr 18, 2007 28.41 28.65 27.61 27.88 1,735,397 -0.77(-2.70%)
Apr 17, 2007 28.47 28.97 28.32 28.65 1,435,918 +0.24(+0.86%)
Apr 16, 2007 28.64 28.69 28.33 28.41 827,651 -0.23(-0.80%)
Apr 13, 2007 28.70 28.93 28.52 28.64 783,739 -0.09(-0.32%)
Apr 12, 2007 28.53 28.91 28.36 28.73 332,676 +0.14(+0.50%)
Apr 11, 2007 28.87 28.88 28.24 28.59 1,155,585 -0.28(-0.97%)
Apr 10, 2007 29.63 29.63 28.84 28.86 1,140,830 -0.72(-2.43%)
Apr 09, 2007 29.69 29.81 29.50 29.58 215,343 -0.08(-0.27%)
Apr 05, 2007 29.38 29.85 29.36 29.66 157,204 +0.28(+0.97%)
Apr 04, 2007 29.69 29.69 29.30 29.38 394,679 -0.26(-0.88%)
Apr 03, 2007 29.42 29.75 29.29 29.64 558,734 +0.33(+1.13%)
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.