Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 26.65 27.00 26.53 26.61 333,300 +0.00(+0.00%)
Jun 28, 2007 26.53 26.87 26.47 26.61 203,500 +0.13(+0.49%)
Jun 27, 2007 25.84 26.56 25.76 26.48 221,000 +0.46(+1.77%)
Jun 26, 2007 25.90 26.17 25.66 26.02 315,100 +0.12(+0.46%)
Jun 25, 2007 27.28 27.28 25.88 25.90 369,500 -1.52(-5.54%)
Jun 22, 2007 27.54 27.65 27.03 27.42 245,300 -0.12(-0.44%)
Jun 21, 2007 27.42 27.74 27.17 27.54 93,200 +0.28(+1.03%)
Jun 20, 2007 28.25 28.25 27.11 27.26 102,900 -0.88(-3.13%)
Jun 19, 2007 28.06 28.32 27.77 28.14 114,100 -0.08(-0.28%)
Jun 18, 2007 28.56 28.56 28.18 28.22 66,100 -0.32(-1.12%)
Jun 15, 2007 28.75 28.86 28.50 28.54 236,000 +0.54(+1.93%)
Jun 14, 2007 27.92 28.47 27.88 28.00 123,400 +0.12(+0.43%)
Jun 13, 2007 27.81 28.50 27.78 27.88 241,500 +0.07(+0.25%)
Jun 12, 2007 28.70 28.71 27.54 27.81 207,600 -1.11(-3.84%)
Jun 11, 2007 28.86 29.28 28.72 28.92 72,900 -0.08(-0.28%)
Jun 08, 2007 28.60 29.13 28.56 29.00 81,800 +0.36(+1.26%)
Jun 07, 2007 28.47 28.91 28.36 28.64 129,600 +0.01(+0.03%)
Jun 06, 2007 28.54 28.84 28.48 28.63 168,100 +0.05(+0.17%)
Jun 05, 2007 28.51 28.93 28.26 28.58 129,500 -0.14(-0.49%)
Jun 04, 2007 28.40 28.91 28.40 28.72 196,800 +0.22(+0.77%)
Jun 01, 2007 28.22 28.71 28.22 28.50 251,200 +0.46(+1.64%)
May 31, 2007 28.42 28.58 27.95 28.04 93,500 -0.28(-0.99%)
May 30, 2007 28.20 28.56 27.90 28.32 105,900 -0.08(-0.28%)
May 29, 2007 27.96 28.46 27.92 28.40 109,800 +0.54(+1.94%)
May 25, 2007 27.50 28.02 27.45 27.86 112,000 +0.43(+1.57%)
May 24, 2007 27.85 28.43 27.18 27.43 217,000 -0.47(-1.68%)
May 23, 2007 28.19 28.55 27.83 27.90 116,100 -0.20(-0.71%)
May 22, 2007 28.32 28.71 28.02 28.10 218,700 -0.25(-0.88%)
May 21, 2007 28.02 28.79 27.96 28.35 285,600 +0.33(+1.18%)
May 18, 2007 27.59 28.22 27.47 28.02 116,600 +0.45(+1.63%)
May 17, 2007 27.70 27.76 27.11 27.57 212,200 -0.24(-0.86%)
May 16, 2007 27.61 28.20 27.50 27.81 109,900 +0.25(+0.91%)
May 15, 2007 28.00 28.07 27.55 27.56 223,200 -0.44(-1.57%)
May 14, 2007 29.26 29.41 27.53 28.00 410,000 -1.26(-4.31%)
May 11, 2007 29.30 29.48 29.02 29.26 148,300 +0.16(+0.55%)
May 10, 2007 29.15 29.54 29.00 29.10 256,310 -0.01(-0.03%)
May 09, 2007 32.01 31.31 28.00 29.11 834,100 -2.85(-8.92%)
May 08, 2007 31.86 32.03 31.08 31.96 181,300 +0.10(+0.31%)
May 07, 2007 31.84 32.17 31.56 31.86 81,500 +0.02(+0.06%)
May 04, 2007 31.81 31.87 31.40 31.84 173,500 +0.04(+0.13%)
May 03, 2007 31.25 32.01 31.25 31.80 196,800 +0.47(+1.50%)
May 02, 2007 30.69 31.51 30.64 31.33 102,300 +0.64(+2.09%)
May 01, 2007 30.14 30.72 29.72 30.69 117,800 +0.55(+1.82%)
Apr 30, 2007 30.82 31.23 30.10 30.14 107,100 -0.73(-2.36%)
Apr 27, 2007 31.54 31.54 30.72 30.87 124,000 -0.71(-2.25%)
Apr 26, 2007 32.07 32.24 31.14 31.58 78,900 -0.56(-1.74%)
Apr 25, 2007 32.25 32.44 32.03 32.14 127,600 +0.04(+0.12%)
Apr 24, 2007 31.39 32.59 31.07 32.10 118,700 +0.71(+2.26%)
Apr 23, 2007 30.80 31.46 30.80 31.39 98,500 +0.55(+1.78%)
Apr 20, 2007 30.60 31.04 30.60 30.84 187,200 +0.58(+1.92%)
Apr 19, 2007 30.70 30.70 29.88 30.26 283,900 -0.67(-2.17%)
Apr 18, 2007 30.80 31.13 30.80 30.93 60,900 +0.03(+0.10%)
Apr 17, 2007 30.88 31.17 30.63 30.90 128,200 -0.01(-0.03%)
Apr 16, 2007 30.60 31.00 30.37 30.91 151,600 +0.46(+1.51%)
Apr 13, 2007 30.54 30.73 30.06 30.45 238,100 -0.11(-0.36%)
Apr 12, 2007 30.18 30.64 29.90 30.56 80,400 +0.37(+1.23%)
Apr 11, 2007 30.53 30.53 29.88 30.19 112,400 -0.31(-1.02%)
Apr 10, 2007 30.08 30.84 30.08 30.50 62,200 +0.42(+1.40%)
Apr 09, 2007 29.91 30.36 29.77 30.08 169,900 +0.19(+0.64%)
Apr 05, 2007 29.85 30.09 29.65 29.89 40,100 +0.08(+0.27%)
Apr 04, 2007 30.25 30.25 29.67 29.81 81,800 -0.50(-1.65%)
Apr 03, 2007 30.33 30.73 30.23 30.31 130,600 +0.08(+0.26%)
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.