Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 27.03 27.14 26.64 26.77 4,264,558 -0.18(-0.67%)
Jun 28, 2007 27.06 27.17 26.88 26.95 5,206,839 -0.20(-0.74%)
Jun 27, 2007 26.43 27.19 26.41 27.15 5,041,619 +0.60(+2.26%)
Jun 26, 2007 26.90 26.90 26.31 26.55 5,920,533 -0.13(-0.49%)
Jun 25, 2007 26.86 27.15 26.50 26.68 6,026,734 -0.32(-1.19%)
Jun 22, 2007 27.47 27.57 26.92 27.00 9,140,993 -0.79(-2.84%)
Jun 21, 2007 27.15 28.00 27.04 27.79 6,374,633 +0.71(+2.62%)
Jun 20, 2007 27.01 27.45 26.99 27.08 5,637,600 +0.08(+0.30%)
Jun 19, 2007 27.37 27.41 26.99 27.00 6,358,500 -0.52(-1.89%)
Jun 18, 2007 27.42 27.74 27.33 27.52 3,852,500 +0.00(+0.00%)
Jun 15, 2007 27.78 27.79 27.44 27.52 14,302,400 +0.02(+0.07%)
Jun 14, 2007 27.35 27.65 27.32 27.50 4,375,700 +0.10(+0.36%)
Jun 13, 2007 27.10 27.43 26.97 27.40 4,990,000 +0.34(+1.26%)
Jun 12, 2007 27.34 27.35 26.95 27.06 6,681,800 -0.27(-0.99%)
Jun 11, 2007 27.53 27.89 27.24 27.33 3,714,018 -0.20(-0.73%)
Jun 08, 2007 27.20 27.56 27.00 27.53 7,608,028 +0.06(+0.22%)
Jun 07, 2007 27.90 28.12 27.47 27.47 5,900,906 -0.43(-1.54%)
Jun 06, 2007 28.02 28.57 27.90 27.90 6,061,226 -0.03(-0.11%)
Jun 05, 2007 28.16 28.20 27.67 27.93 6,834,754 -0.24(-0.85%)
Jun 04, 2007 27.85 28.48 27.85 28.17 4,664,757 +0.09(+0.32%)
Jun 01, 2007 28.54 28.79 28.05 28.08 4,075,229 -0.40(-1.40%)
May 31, 2007 28.21 28.52 28.20 28.48 6,967,941 +0.36(+1.28%)
May 30, 2007 27.95 28.12 27.70 28.12 5,278,035 +0.05(+0.18%)
May 29, 2007 27.86 28.33 27.77 28.07 5,061,518 +0.23(+0.83%)
May 25, 2007 27.80 28.20 27.67 27.84 5,643,510 -0.16(-0.57%)
May 24, 2007 28.74 28.82 27.92 28.00 6,280,331 -0.70(-2.44%)
May 23, 2007 29.00 29.16 28.51 28.70 8,073,509 -0.54(-1.85%)
May 22, 2007 29.02 29.47 28.73 29.24 4,078,981 +0.19(+0.65%)
May 21, 2007 29.24 29.58 28.89 29.05 4,569,844 -0.21(-0.72%)
May 18, 2007 29.55 29.79 28.75 29.26 6,150,937 -0.16(-0.54%)
May 17, 2007 29.82 29.88 29.30 29.42 3,566,595 -0.38(-1.28%)
May 16, 2007 29.92 30.03 29.60 29.80 4,847,895 -0.14(-0.47%)
May 15, 2007 29.91 30.34 29.65 29.94 7,295,164 -0.07(-0.23%)
May 14, 2007 30.08 30.36 29.88 30.01 7,682,777 +0.06(+0.20%)
May 11, 2007 29.88 30.09 29.57 29.95 3,289,022 +0.30(+1.01%)
May 10, 2007 30.07 30.24 29.51 29.65 6,294,255 -0.44(-1.46%)
May 09, 2007 29.61 30.18 29.45 30.09 4,798,070 +0.27(+0.91%)
May 08, 2007 29.56 29.89 29.33 29.82 3,246,685 +0.15(+0.51%)
May 07, 2007 30.00 30.06 29.61 29.67 2,571,164 -0.25(-0.84%)
May 04, 2007 29.86 29.99 29.63 29.92 3,267,097 +0.29(+0.98%)
May 03, 2007 29.98 29.99 29.56 29.63 4,339,201 -0.27(-0.90%)
May 02, 2007 29.74 30.08 29.52 29.90 6,243,584 +0.37(+1.25%)
May 01, 2007 29.74 29.74 29.11 29.53 7,797,717 +0.05(+0.17%)
Apr 30, 2007 29.51 29.92 29.39 29.48 13,498,626 -0.12(-0.41%)
Apr 27, 2007 29.93 30.00 29.34 29.60 6,523,736 -0.58(-1.92%)
Apr 26, 2007 30.00 30.50 29.57 30.18 14,923,923 +0.98(+3.36%)
Apr 25, 2007 28.25 29.31 27.99 29.20 12,579,717 +0.86(+3.03%)
Apr 24, 2007 27.46 28.39 27.46 28.34 10,437,056 +1.33(+4.92%)
Apr 23, 2007 27.18 27.19 26.79 27.01 3,494,756 -0.15(-0.55%)
Apr 20, 2007 27.78 27.78 26.84 27.16 8,100,091 -0.15(-0.55%)
Apr 19, 2007 26.87 27.61 26.81 27.31 8,928,734 +0.21(+0.77%)
Apr 18, 2007 26.37 27.41 26.29 27.10 11,950,768 +0.81(+3.08%)
Apr 17, 2007 26.25 26.37 25.99 26.29 3,404,363 -0.01(-0.04%)
Apr 16, 2007 26.19 26.33 25.79 26.30 4,651,871 +0.11(+0.42%)
Apr 13, 2007 25.86 26.24 25.65 26.19 5,487,688 +0.30(+1.16%)
Apr 12, 2007 25.73 26.04 25.53 25.89 3,866,716 +0.22(+0.86%)
Apr 11, 2007 26.09 26.19 25.59 25.67 4,730,082 -0.47(-1.80%)
Apr 10, 2007 25.89 26.17 25.82 26.14 3,917,091 +0.18(+0.69%)
Apr 09, 2007 25.95 26.14 25.62 25.96 5,523,023 -0.07(-0.27%)
Apr 05, 2007 25.95 26.11 25.88 26.03 2,310,654 +0.03(+0.12%)
Apr 04, 2007 25.94 26.06 25.76 26.00 3,337,591 +0.08(+0.31%)
Apr 03, 2007 25.79 26.18 25.68 25.92 4,710,544 +0.27(+1.05%)
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.