Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 29.84 30.07 29.75 29.86 9,289,434 +0.02(+0.06%)
Jun 28, 2007 29.84 30.12 29.80 29.84 14,527,126 -0.02(-0.06%)
Jun 27, 2007 29.36 30.27 29.14 29.86 26,400,812 +1.07(+3.73%)
Jun 26, 2007 28.83 28.97 28.69 28.78 15,108,435 -0.05(-0.18%)
Jun 25, 2007 28.76 28.97 28.70 28.83 16,717,051 +0.18(+0.63%)
Jun 22, 2007 28.42 28.92 28.47 28.65 16,312,949 +0.23(+0.81%)
Jun 21, 2007 28.74 28.81 28.30 28.42 18,647,314 -0.31(-1.09%)
Jun 20, 2007 28.98 29.14 28.70 28.74 24,809,578 -0.17(-0.58%)
Jun 19, 2007 29.36 29.50 28.79 28.90 52,035,180 -1.81(-5.89%)
Jun 18, 2007 30.64 30.92 30.23 30.71 9,869,808 +0.15(+0.50%)
Jun 15, 2007 30.65 30.89 30.45 30.56 7,589,467 -0.01(-0.04%)
Jun 14, 2007 30.69 30.89 30.36 30.57 5,867,799 -0.11(-0.35%)
Jun 13, 2007 30.52 30.77 30.32 30.68 5,328,977 +0.35(+1.16%)
Jun 12, 2007 30.36 30.75 30.23 30.33 6,798,663 -0.03(-0.11%)
Jun 11, 2007 30.64 30.65 30.27 30.36 7,553,673 -0.44(-1.43%)
Jun 08, 2007 30.39 30.85 30.24 30.80 5,269,421 +0.42(+1.37%)
Jun 07, 2007 30.58 31.06 30.36 30.39 7,259,156 -0.60(-1.94%)
Jun 06, 2007 30.71 31.08 30.44 30.99 8,535,477 +0.20(+0.67%)
Jun 05, 2007 31.21 31.27 30.71 30.78 7,682,861 -0.60(-1.92%)
Jun 04, 2007 31.40 31.63 31.24 31.39 6,122,908 -0.01(-0.04%)
Jun 01, 2007 30.96 31.47 30.87 31.40 9,172,757 +0.51(+1.64%)
May 31, 2007 30.07 30.94 29.97 30.89 9,160,203 +0.95(+3.16%)
May 30, 2007 29.88 30.00 29.63 29.95 6,185,284 +0.02(+0.06%)
May 29, 2007 29.96 30.16 29.56 29.93 5,914,278 +0.09(+0.30%)
May 25, 2007 29.84 29.95 29.71 29.84 4,966,930 -0.02(-0.06%)
May 24, 2007 30.48 30.52 29.77 29.86 9,731,172 -0.55(-1.81%)
May 23, 2007 30.71 30.90 30.31 30.41 4,858,270 -0.24(-0.79%)
May 22, 2007 30.66 30.78 30.39 30.65 4,798,440 +0.03(+0.08%)
May 21, 2007 30.66 30.91 30.48 30.62 7,225,822 +0.00(+0.00%)
May 18, 2007 30.46 30.68 30.32 30.62 8,408,408 +0.42(+1.40%)
May 17, 2007 30.21 30.36 30.00 30.20 7,500,681 -0.01(-0.02%)
May 16, 2007 30.18 30.31 29.91 30.21 7,042,985 +0.19(+0.62%)
May 15, 2007 30.36 30.41 29.89 30.02 9,320,641 +0.06(+0.19%)
May 14, 2007 30.00 30.20 29.88 29.96 8,482,345 -0.04(-0.13%)
May 11, 2007 29.73 30.07 29.73 30.00 9,096,043 +0.28(+0.93%)
May 10, 2007 30.20 30.66 29.68 29.73 8,730,576 -0.58(-1.92%)
May 09, 2007 29.63 30.38 29.63 30.31 7,070,345 +0.61(+2.07%)
May 08, 2007 29.90 29.90 29.55 29.70 6,064,367 -0.20(-0.68%)
May 07, 2007 29.56 29.90 29.56 29.90 5,318,750 +0.34(+1.15%)
May 04, 2007 30.06 30.07 29.43 29.56 8,649,088 -0.31(-1.05%)
May 03, 2007 29.82 30.34 29.65 29.88 10,301,763 +0.06(+0.19%)
May 02, 2007 29.75 30.22 29.69 29.82 6,770,932 +0.08(+0.26%)
May 01, 2007 29.50 29.96 28.60 29.74 19,733,348 -0.10(-0.34%)
Apr 30, 2007 30.49 30.54 29.84 29.84 9,233,157 -0.49(-1.62%)
Apr 27, 2007 30.69 30.76 30.30 30.34 6,971,392 -0.47(-1.54%)
Apr 26, 2007 30.85 30.97 30.69 30.81 5,870,366 -0.12(-0.37%)
Apr 25, 2007 31.10 31.19 30.81 30.92 5,418,153 -0.06(-0.21%)
Apr 24, 2007 31.10 31.13 30.58 30.99 7,753,011 -0.20(-0.66%)
Apr 23, 2007 31.22 31.37 30.93 31.19 4,671,358 +0.02(+0.06%)
Apr 20, 2007 31.25 31.47 30.92 31.17 6,828,041 +0.21(+0.68%)
Apr 19, 2007 30.94 31.04 30.78 30.96 7,544,280 -0.28(-0.90%)
Apr 18, 2007 31.22 31.35 30.92 31.24 7,390,163 -0.02(-0.06%)
Apr 17, 2007 30.62 31.31 30.62 31.26 10,404,254 +0.64(+2.09%)
Apr 16, 2007 30.32 30.78 30.07 30.62 12,087,717 +0.86(+2.90%)
Apr 13, 2007 30.13 30.13 29.70 29.76 10,302,976 -0.22(-0.73%)
Apr 12, 2007 30.07 30.26 29.60 29.98 9,700,243 -0.17(-0.55%)
Apr 11, 2007 30.43 30.59 29.95 30.14 11,718,087 -0.22(-0.72%)
Apr 10, 2007 30.80 30.96 30.26 30.36 12,311,556 -0.49(-1.60%)
Apr 09, 2007 31.15 31.17 30.78 30.85 7,877,214 -0.14(-0.45%)
Apr 05, 2007 30.84 31.25 30.71 30.99 9,501,527 +0.36(+1.17%)
Apr 04, 2007 31.31 31.90 30.59 30.64 20,469,144 -0.79(-2.52%)
Apr 03, 2007 31.16 31.94 31.16 31.43 11,499,562 +0.42(+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.