Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 26.06 26.89 25.71 26.75 5,641,445 +0.69(+2.63%)
May 30, 2007 26.16 26.17 25.81 26.06 2,635,169 -0.10(-0.37%)
May 29, 2007 26.04 26.59 26.00 26.16 3,482,637 +0.19(+0.74%)
May 25, 2007 26.54 26.54 25.91 25.97 3,981,637 -0.47(-1.78%)
May 24, 2007 27.41 27.43 26.30 26.44 4,253,623 -0.86(-3.16%)
May 23, 2007 28.15 28.81 26.93 27.30 8,596,119 -1.92(-6.56%)
May 22, 2007 29.48 29.55 28.84 29.22 3,560,723 -0.18(-0.63%)
May 21, 2007 28.50 29.89 28.19 29.40 9,188,921 +1.33(+4.72%)
May 18, 2007 26.45 28.48 26.34 28.08 6,823,127 +1.90(+7.26%)
May 17, 2007 25.87 26.28 25.84 26.17 1,784,554 +0.33(+1.28%)
May 16, 2007 25.94 25.98 25.39 25.84 1,771,635 -0.09(-0.34%)
May 15, 2007 25.90 26.37 25.81 25.93 2,134,001 +0.03(+0.11%)
May 14, 2007 25.79 26.17 25.69 25.90 1,687,387 +0.11(+0.43%)
May 11, 2007 26.22 26.32 25.56 25.79 2,408,130 -0.44(-1.69%)
May 10, 2007 25.42 26.73 25.44 26.23 3,990,325 +0.38(+1.45%)
May 09, 2007 25.75 26.06 25.57 25.86 1,664,453 +0.01(+0.06%)
May 08, 2007 26.00 26.03 25.60 25.84 1,768,405 -0.15(-0.57%)
May 07, 2007 25.90 26.14 25.81 25.99 1,669,338 +0.13(+0.48%)
May 04, 2007 25.72 25.92 25.33 25.86 2,051,355 +0.17(+0.66%)
May 03, 2007 25.57 25.93 25.29 25.70 1,888,099 +0.16(+0.64%)
May 02, 2007 25.31 25.92 25.22 25.53 1,682,137 +0.36(+1.43%)
May 01, 2007 25.44 25.48 24.85 25.17 2,578,715 -0.35(-1.36%)
Apr 30, 2007 26.27 26.27 25.46 25.52 1,170,342 -0.64(-2.45%)
Apr 27, 2007 25.89 26.25 25.75 26.16 1,580,993 +0.21(+0.79%)
Apr 26, 2007 25.78 26.28 25.75 25.95 1,427,915 +0.14(+0.54%)
Apr 25, 2007 25.80 26.11 25.67 25.81 2,155,036 +0.12(+0.46%)
Apr 24, 2007 25.92 25.92 25.30 25.70 2,093,376 -0.32(-1.25%)
Apr 23, 2007 26.18 26.42 25.88 26.02 1,860,686 -0.22(-0.84%)
Apr 20, 2007 26.39 26.58 26.08 26.24 2,265,095 +0.15(+0.56%)
Apr 19, 2007 25.94 26.17 25.81 26.09 1,864,214 +0.07(+0.25%)
Apr 18, 2007 26.05 26.14 25.86 26.03 1,971,831 -0.21(-0.79%)
Apr 17, 2007 26.21 26.44 26.11 26.23 1,939,261 +0.03(+0.11%)
Apr 16, 2007 25.52 26.25 25.52 26.20 3,138,101 +0.76(+2.98%)
Apr 13, 2007 25.59 25.59 25.22 25.44 1,762,298 -0.04(-0.17%)
Apr 12, 2007 24.46 25.64 24.10 25.49 3,350,349 +1.07(+4.38%)
Apr 11, 2007 24.49 24.62 24.27 24.42 1,877,785 -0.10(-0.39%)
Apr 10, 2007 24.54 24.74 24.41 24.52 1,712,900 -0.09(-0.36%)
Apr 09, 2007 24.48 24.75 24.41 24.60 1,350,018 +0.14(+0.57%)
Apr 05, 2007 24.32 24.53 24.26 24.46 1,044,269 +0.15(+0.64%)
Apr 04, 2007 24.52 24.52 24.07 24.31 1,244,981 -0.17(-0.69%)
Apr 03, 2007 24.32 24.74 24.23 24.48 1,194,362 +0.25(+1.03%)
Apr 02, 2007 24.17 24.32 23.97 24.23 851,972 +0.11(+0.46%)
Mar 30, 2007 24.23 24.46 23.90 24.12 938,146 -0.13(-0.55%)
Mar 29, 2007 24.54 24.54 23.96 24.25 1,026,763 -0.10(-0.42%)
Mar 28, 2007 24.24 24.44 24.07 24.35 915,035 -0.12(-0.48%)
Mar 27, 2007 24.64 24.64 24.24 24.47 1,259,637 -0.24(-0.98%)
Mar 26, 2007 24.80 24.86 24.32 24.71 933,532 -0.13(-0.53%)
Mar 23, 2007 24.61 24.92 24.60 24.85 620,319 +0.15(+0.63%)
Mar 22, 2007 24.63 24.80 24.36 24.69 943,439 -0.01(-0.03%)
Mar 21, 2007 24.27 24.73 24.15 24.70 1,570,694 +0.43(+1.79%)
Mar 20, 2007 24.12 24.37 23.93 24.27 1,339,298 +0.15(+0.61%)
Mar 19, 2007 23.89 24.20 23.79 24.12 1,090,890 +0.33(+1.39%)
Mar 16, 2007 23.65 23.98 23.58 23.79 2,342,855 +0.13(+0.56%)
Mar 15, 2007 23.39 23.79 23.39 23.65 1,793,123 +0.22(+0.94%)
Mar 14, 2007 23.68 23.76 22.62 23.43 2,509,911 -0.32(-1.37%)
Mar 13, 2007 23.81 24.07 23.57 23.76 2,932,912 -0.05(-0.22%)
Mar 12, 2007 24.24 24.49 23.37 23.81 3,498,541 -0.55(-2.24%)
Mar 09, 2007 24.21 24.38 23.90 24.35 2,023,807 +0.33(+1.38%)
Mar 08, 2007 22.17 24.08 23.17 24.02 2,815,932 +0.45(+1.91%)
Mar 07, 2007 23.52 23.85 23.45 23.57 1,479,619 +0.01(+0.03%)
Mar 06, 2007 23.58 23.78 23.33 23.57 1,403,894 +0.21(+0.88%)
Mar 05, 2007 23.58 23.88 23.25 23.36 1,758,635 -0.55(-2.31%)
Mar 02, 2007 24.41 24.69 23.87 23.91 1,373,224 -0.51(-2.08%)
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.