Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 24.90 25.16 24.56 24.90 6,830,828 +0.00(+0.00%)
Jun 28, 2007 24.88 25.31 24.67 24.90 12,001,723 +0.00(+0.00%)
Jun 27, 2007 24.11 25.07 23.70 24.90 33,071,580 +1.91(+8.31%)
Jun 26, 2007 22.98 23.49 22.90 22.99 12,705,190 +0.00(+0.02%)
Jun 25, 2007 22.89 23.48 22.72 22.98 11,569,370 +0.37(+1.62%)
Jun 22, 2007 22.88 22.94 22.59 22.61 9,230,773 -0.27(-1.18%)
Jun 21, 2007 22.91 23.13 22.70 22.88 6,160,131 -0.02(-0.09%)
Jun 20, 2007 23.36 23.49 22.89 22.91 5,973,404 -0.37(-1.60%)
Jun 19, 2007 22.85 23.34 22.74 23.28 7,078,080 +0.37(+1.62%)
Jun 18, 2007 23.00 23.05 22.82 22.91 4,404,191 +0.09(+0.39%)
Jun 15, 2007 23.01 23.02 22.80 22.82 7,353,430 -0.11(-0.48%)
Jun 14, 2007 22.96 23.04 22.75 22.93 9,414,807 +0.09(+0.37%)
Jun 13, 2007 22.87 23.07 22.66 22.84 7,507,729 +0.12(+0.54%)
Jun 12, 2007 22.81 22.98 22.62 22.72 13,748,756 -0.09(-0.39%)
Jun 11, 2007 22.62 23.08 22.76 22.81 10,963,921 +0.19(+0.83%)
Jun 08, 2007 22.72 22.78 22.15 22.62 20,819,990 -0.49(-2.11%)
Jun 07, 2007 23.75 23.75 23.11 23.11 15,273,950 -0.69(-2.89%)
Jun 06, 2007 24.30 24.30 23.79 23.79 9,865,037 -0.50(-2.07%)
Jun 05, 2007 24.45 24.56 24.23 24.30 7,080,188 -0.15(-0.59%)
Jun 04, 2007 24.59 24.59 24.09 24.44 5,513,082 +0.23(+0.95%)
Jun 01, 2007 24.24 24.38 24.12 24.21 9,813,549 -0.03(-0.11%)
May 31, 2007 23.80 24.40 23.82 24.24 12,395,187 +0.44(+1.83%)
May 30, 2007 23.36 23.81 23.17 23.80 8,568,856 +0.43(+1.85%)
May 29, 2007 23.32 23.60 23.23 23.37 7,426,812 +0.19(+0.81%)
May 25, 2007 23.24 23.28 23.11 23.18 5,335,604 -0.08(-0.35%)
May 24, 2007 23.50 23.66 23.20 23.26 6,592,475 -0.15(-0.64%)
May 23, 2007 23.66 23.66 23.34 23.41 5,238,903 -0.13(-0.56%)
May 22, 2007 23.36 23.65 23.28 23.55 8,804,870 +0.19(+0.82%)
May 21, 2007 22.89 23.46 22.85 23.35 9,581,609 +0.61(+2.69%)
May 18, 2007 22.61 22.74 22.46 22.74 5,654,789 +0.13(+0.57%)
May 17, 2007 22.55 22.76 22.50 22.61 4,944,178 -0.02(-0.08%)
May 16, 2007 22.50 22.78 22.50 22.63 6,249,596 +0.18(+0.78%)
May 15, 2007 22.64 22.74 22.42 22.46 8,145,763 -0.12(-0.55%)
May 14, 2007 22.76 22.86 22.53 22.58 8,596,719 -0.07(-0.30%)
May 11, 2007 22.76 22.77 22.49 22.65 8,193,060 -0.12(-0.52%)
May 10, 2007 23.37 23.07 22.76 22.77 6,383,384 -0.26(-1.13%)
May 09, 2007 22.98 23.16 22.93 23.03 7,189,223 +0.07(+0.32%)
May 08, 2007 23.04 23.27 22.94 22.96 5,968,252 -0.05(-0.22%)
May 07, 2007 22.76 23.11 22.76 23.01 5,979,266 +0.25(+1.09%)
May 04, 2007 22.81 22.99 22.72 22.76 4,499,486 +0.00(+0.02%)
May 03, 2007 22.87 23.02 22.67 22.76 3,505,792 -0.09(-0.37%)
May 02, 2007 22.71 23.00 22.67 22.84 5,494,819 +0.21(+0.92%)
May 01, 2007 23.00 23.00 22.35 22.63 7,082,061 -0.37(-1.61%)
Apr 30, 2007 23.17 23.49 22.99 23.00 5,995,513 -0.11(-0.48%)
Apr 27, 2007 22.91 23.20 22.85 23.11 4,594,056 +0.12(+0.52%)
Apr 26, 2007 22.89 23.08 22.78 22.99 7,232,145 +0.09(+0.41%)
Apr 25, 2007 23.00 23.06 22.81 22.90 5,564,055 +0.05(+0.21%)
Apr 24, 2007 23.00 23.01 22.55 22.85 5,677,918 -0.02(-0.09%)
Apr 23, 2007 22.82 23.17 22.82 22.88 5,817,934 +0.01(+0.06%)
Apr 20, 2007 22.84 22.95 22.67 22.86 8,463,024 +0.02(+0.09%)
Apr 19, 2007 23.28 23.28 22.78 22.84 5,361,148 -0.18(-0.76%)
Apr 18, 2007 23.10 23.11 22.91 23.02 4,853,507 -0.11(-0.48%)
Apr 17, 2007 23.23 23.23 22.88 23.13 5,039,884 -0.09(-0.40%)
Apr 16, 2007 23.06 23.28 22.92 23.22 5,740,199 +0.31(+1.34%)
Apr 13, 2007 23.53 23.53 22.81 22.91 5,018,108 -0.25(-1.07%)
Apr 12, 2007 22.99 23.20 22.81 23.16 4,713,491 +0.10(+0.44%)
Apr 11, 2007 23.20 23.41 22.98 23.06 6,255,361 -0.01(-0.04%)
Apr 10, 2007 22.95 23.09 22.78 23.07 8,049,765 +0.05(+0.20%)
Apr 09, 2007 22.81 23.10 22.81 23.02 6,808,116 +0.18(+0.79%)
Apr 05, 2007 22.89 22.99 22.74 22.84 5,341,925 -0.05(-0.21%)
Apr 04, 2007 22.83 23.06 22.72 22.89 6,970,610 +0.17(+0.73%)
Apr 03, 2007 22.74 22.98 22.66 22.72 6,301,201 -0.01(-0.03%)
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.