Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 25.80 26.12 25.37 25.50 1,826,600 -0.24(-0.93%)
Jun 28, 2007 25.25 26.08 25.60 25.74 1,359,700 +0.11(+0.43%)
Jun 27, 2007 25.20 25.75 25.07 25.63 1,491,119 +0.38(+1.50%)
Jun 26, 2007 25.59 25.80 25.18 25.25 1,990,550 -0.30(-1.17%)
Jun 25, 2007 25.76 26.23 25.43 25.55 2,519,300 -0.42(-1.62%)
Jun 22, 2007 26.29 26.39 25.60 25.97 2,893,800 -0.49(-1.85%)
Jun 21, 2007 25.62 26.57 25.53 26.46 3,612,500 +0.85(+3.32%)
Jun 20, 2007 25.10 26.00 25.01 25.61 7,233,500 +2.42(+10.44%)
Jun 19, 2007 23.10 23.23 22.76 23.19 3,207,300 +0.06(+0.26%)
Jun 18, 2007 23.37 23.59 23.11 23.13 2,197,700 -0.14(-0.60%)
Jun 15, 2007 23.40 23.71 23.21 23.27 1,701,300 +0.09(+0.39%)
Jun 14, 2007 23.34 23.35 22.99 23.18 1,757,200 -0.18(-0.77%)
Jun 13, 2007 23.09 23.45 23.05 23.36 1,146,800 +0.31(+1.34%)
Jun 12, 2007 23.55 23.55 23.04 23.05 1,572,400 -0.63(-2.66%)
Jun 11, 2007 23.80 24.05 23.57 23.68 1,069,960 -0.08(-0.34%)
Jun 08, 2007 23.16 23.76 23.15 23.76 1,510,700 +0.65(+2.81%)
Jun 07, 2007 22.61 23.46 22.61 23.11 2,375,300 -0.33(-1.41%)
Jun 06, 2007 23.83 23.83 23.30 23.44 1,881,800 -0.44(-1.84%)
Jun 05, 2007 23.93 24.00 23.59 23.88 1,503,854 -0.07(-0.29%)
Jun 04, 2007 24.13 24.14 23.68 23.95 2,698,300 -0.29(-1.20%)
Jun 01, 2007 24.01 24.64 23.92 24.24 2,592,810 +0.24(+1.00%)
May 31, 2007 23.68 24.17 23.68 24.00 2,805,274 +0.35(+1.48%)
May 30, 2007 22.91 23.70 22.83 23.65 2,338,934 +0.64(+2.78%)
May 29, 2007 23.00 23.28 22.83 23.01 1,728,998 +0.12(+0.52%)
May 25, 2007 22.95 23.00 22.72 22.89 2,082,815 +0.09(+0.39%)
May 24, 2007 23.44 23.44 22.63 22.80 6,701,350 -0.76(-3.23%)
May 23, 2007 23.53 24.12 23.47 23.56 2,911,100 +0.09(+0.38%)
May 22, 2007 23.55 23.70 23.35 23.47 2,745,600 -0.12(-0.51%)
May 21, 2007 24.55 24.69 23.10 23.59 5,830,921 -1.02(-4.14%)
May 18, 2007 24.65 24.65 24.22 24.61 1,763,500 -0.04(-0.16%)
May 17, 2007 24.52 24.76 24.28 24.65 1,047,000 +0.13(+0.53%)
May 16, 2007 24.65 24.88 24.19 24.52 1,561,100 -0.08(-0.33%)
May 15, 2007 24.74 25.01 24.40 24.60 1,947,205 -0.17(-0.69%)
May 14, 2007 25.10 25.16 24.72 24.77 1,251,400 -0.32(-1.28%)
May 11, 2007 24.97 25.25 24.80 25.09 673,100 +0.11(+0.44%)
May 10, 2007 25.28 25.50 24.95 24.98 1,302,410 -0.52(-2.04%)
May 09, 2007 25.18 25.56 25.10 25.50 732,200 +0.29(+1.15%)
May 08, 2007 25.52 25.60 24.98 25.21 1,217,500 -0.44(-1.72%)
May 07, 2007 24.87 25.75 24.87 25.65 2,301,700 +0.78(+3.14%)
May 04, 2007 24.82 24.99 24.65 24.87 1,003,800 +0.05(+0.20%)
May 03, 2007 25.01 25.17 24.70 24.82 1,415,900 -0.24(-0.96%)
May 02, 2007 24.52 25.15 24.29 25.06 2,266,400 +0.51(+2.08%)
May 01, 2007 24.84 24.97 24.35 24.55 3,466,006 -0.37(-1.48%)
Apr 30, 2007 25.34 25.34 24.84 24.92 1,928,013 -0.42(-1.66%)
Apr 27, 2007 25.67 25.98 25.32 25.34 1,672,300 -0.46(-1.78%)
Apr 26, 2007 25.85 25.89 25.55 25.80 1,814,900 +0.01(+0.04%)
Apr 25, 2007 25.16 25.92 25.13 25.79 2,948,800 +0.69(+2.75%)
Apr 24, 2007 25.33 25.35 24.63 25.10 2,487,900 -0.22(-0.87%)
Apr 23, 2007 25.11 25.48 25.00 25.32 2,008,500 +0.21(+0.84%)
Apr 20, 2007 24.97 25.18 24.86 25.11 1,803,260 +0.33(+1.33%)
Apr 19, 2007 24.87 24.95 24.28 24.78 1,901,800 -0.24(-0.96%)
Apr 18, 2007 24.86 25.16 24.60 25.02 2,595,260 +0.11(+0.44%)
Apr 17, 2007 24.67 25.07 24.61 24.91 1,766,100 +0.24(+0.97%)
Apr 16, 2007 24.60 24.71 24.35 24.67 1,478,294 +0.24(+0.98%)
Apr 13, 2007 24.45 24.55 24.27 24.43 1,411,900 -0.14(-0.57%)
Apr 12, 2007 24.66 24.86 24.16 24.57 2,208,200 -0.18(-0.73%)
Apr 11, 2007 24.94 25.00 24.70 24.75 2,157,000 -0.19(-0.76%)
Apr 10, 2007 24.91 24.98 24.88 24.94 1,909,300 +0.01(+0.04%)
Apr 09, 2007 24.89 25.14 24.75 24.93 2,243,627 -0.01(-0.04%)
Apr 05, 2007 25.07 25.07 24.90 24.94 1,694,400 -0.18(-0.72%)
Apr 04, 2007 25.00 25.25 24.88 25.12 2,865,100 +0.12(+0.48%)
Apr 03, 2007 24.96 25.28 24.81 25.00 2,657,700 +0.05(+0.20%)
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.