Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 27.21 27.21 26.37 26.43 1,129,763 -0.66(-2.45%)
Apr 27, 2007 26.82 27.20 26.68 27.10 1,526,175 +0.21(+0.80%)
Apr 26, 2007 26.71 27.23 26.67 26.89 1,378,405 +0.15(+0.54%)
Apr 25, 2007 26.72 27.05 26.59 26.74 2,080,315 +0.12(+0.46%)
Apr 24, 2007 26.85 26.85 26.21 26.62 2,020,793 -0.34(-1.25%)
Apr 23, 2007 27.12 27.37 26.81 26.95 1,796,171 -0.23(-0.84%)
Apr 20, 2007 27.34 27.53 27.01 27.18 2,186,558 +0.15(+0.56%)
Apr 19, 2007 26.87 27.11 26.74 27.03 1,799,577 +0.07(+0.25%)
Apr 18, 2007 26.98 27.08 26.79 26.96 1,903,462 -0.21(-0.79%)
Apr 17, 2007 27.15 27.39 27.05 27.18 1,872,021 +0.03(+0.11%)
Apr 16, 2007 26.43 27.20 26.43 27.14 3,029,295 +0.79(+2.98%)
Apr 13, 2007 26.51 26.51 26.13 26.36 1,701,194 -0.05(-0.17%)
Apr 12, 2007 25.34 26.56 24.96 26.40 3,234,184 +1.11(+4.38%)
Apr 11, 2007 25.37 25.50 25.14 25.30 1,812,677 -0.10(-0.39%)
Apr 10, 2007 25.42 25.63 25.28 25.40 1,653,510 -0.09(-0.36%)
Apr 09, 2007 25.36 25.64 25.28 25.49 1,303,210 +0.14(+0.57%)
Apr 05, 2007 25.19 25.41 25.13 25.34 1,008,062 +0.16(+0.64%)
Apr 04, 2007 25.40 25.40 24.93 25.18 1,201,814 -0.18(-0.69%)
Apr 03, 2007 25.19 25.63 25.10 25.36 1,152,950 +0.26(+1.03%)
Apr 02, 2007 25.04 25.20 24.83 25.10 822,431 +0.11(+0.46%)
Mar 30, 2007 25.10 25.34 24.76 24.98 905,618 -0.14(-0.55%)
Mar 29, 2007 25.42 25.42 24.82 25.12 991,162 -0.11(-0.42%)
Mar 28, 2007 25.11 25.32 24.93 25.23 883,308 -0.12(-0.48%)
Mar 27, 2007 25.53 25.53 25.11 25.35 1,215,962 -0.25(-0.98%)
Mar 26, 2007 25.69 25.76 25.19 25.60 901,164 -0.14(-0.53%)
Mar 23, 2007 25.50 25.82 25.49 25.74 598,811 +0.16(+0.63%)
Mar 22, 2007 25.52 25.69 25.24 25.58 910,727 -0.01(-0.03%)
Mar 21, 2007 25.14 25.62 25.02 25.59 1,516,234 +0.45(+1.79%)
Mar 20, 2007 24.98 25.24 24.79 25.14 1,292,860 +0.15(+0.61%)
Mar 19, 2007 24.75 25.07 24.64 24.98 1,053,066 +0.34(+1.39%)
Mar 16, 2007 24.50 24.84 24.43 24.64 2,261,622 +0.14(+0.56%)
Mar 15, 2007 24.23 24.65 24.23 24.50 1,730,950 +0.23(+0.94%)
Mar 14, 2007 24.53 24.62 23.43 24.27 2,422,886 -0.34(-1.36%)
Mar 13, 2007 24.66 24.94 24.42 24.61 2,831,220 -0.05(-0.22%)
Mar 12, 2007 25.11 25.37 24.21 24.66 3,377,237 -0.56(-2.24%)
Mar 09, 2007 25.08 25.26 24.76 25.23 1,953,636 +0.34(+1.38%)
Mar 08, 2007 22.96 24.95 24.01 24.89 2,718,296 +0.47(+1.91%)
Mar 07, 2007 24.37 24.71 24.30 24.42 1,428,317 +0.01(+0.03%)
Mar 06, 2007 24.43 24.63 24.17 24.41 1,355,218 +0.21(+0.88%)
Mar 05, 2007 24.43 24.74 24.08 24.20 1,697,659 -0.57(-2.31%)
Mar 02, 2007 25.28 25.58 24.72 24.77 1,325,611 -0.53(-2.08%)
Mar 01, 2007 25.03 25.53 24.67 25.30 2,134,249 -0.21(-0.81%)
Feb 28, 2007 25.39 26.17 25.11 25.50 3,152,306 +0.35(+1.40%)
Feb 27, 2007 25.95 25.99 25.15 25.15 2,663,668 -1.54(-5.78%)
Feb 26, 2007 26.79 26.90 26.52 26.69 1,174,812 -0.02(-0.09%)
Feb 23, 2007 26.82 27.01 26.50 26.72 1,009,503 -0.09(-0.34%)
Feb 22, 2007 27.22 27.22 26.50 26.81 1,042,515 -0.32(-1.18%)
Feb 21, 2007 27.21 27.33 26.95 27.13 926,185 -0.20(-0.73%)
Feb 20, 2007 27.07 27.56 27.03 27.33 986,577 +0.33(+1.22%)
Feb 16, 2007 27.18 27.25 26.81 27.00 992,079 -0.21(-0.79%)
Feb 15, 2007 27.05 27.27 26.91 27.21 892,256 +0.20(+0.73%)
Feb 14, 2007 26.95 27.10 26.75 27.01 727,494 +0.02(+0.08%)
Feb 13, 2007 26.49 27.01 26.43 26.99 821,851 +0.56(+2.11%)
Feb 12, 2007 26.72 26.86 26.43 26.43 1,184,439 -0.34(-1.25%)
Feb 09, 2007 27.02 27.24 26.58 26.77 1,369,104 -0.34(-1.24%)
Feb 08, 2007 26.45 27.24 26.30 27.11 2,125,773 +0.47(+1.75%)
Feb 07, 2007 26.88 27.04 26.59 26.64 1,048,148 -0.24(-0.91%)
Feb 06, 2007 26.63 26.92 26.59 26.89 773,568 +0.32(+1.21%)
Feb 05, 2007 26.70 26.81 26.53 26.56 1,041,860 -0.14(-0.51%)
Feb 02, 2007 26.65 26.87 26.55 26.70 1,119,676 +0.07(+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.