Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 26.67 26.94 26.50 26.53 38,024,644 -0.15(-0.55%)
May 30, 2007 26.39 26.67 26.46 26.67 41,210,992 +0.06(+0.21%)
May 29, 2007 26.55 26.67 26.42 26.62 24,451,694 +0.21(+0.79%)
May 25, 2007 26.36 26.42 26.18 26.41 15,907,672 +0.12(+0.44%)
May 24, 2007 26.71 26.79 26.27 26.29 22,622,096 -0.34(-1.29%)
May 23, 2007 26.86 26.86 26.58 26.64 20,884,112 -0.11(-0.40%)
May 22, 2007 26.53 26.81 26.44 26.74 37,949,308 +0.31(+1.17%)
May 21, 2007 26.26 26.54 26.10 26.43 50,336,588 +0.34(+1.29%)
May 18, 2007 26.01 26.17 25.95 26.10 28,269,832 +0.09(+0.36%)
May 17, 2007 26.12 26.15 26.01 26.01 22,110,248 -0.11(-0.41%)
May 16, 2007 25.90 26.14 25.95 26.11 20,993,090 +0.22(+0.84%)
May 15, 2007 25.71 26.02 25.56 25.90 19,490,924 +0.22(+0.84%)
May 14, 2007 25.59 25.79 25.55 25.68 14,493,146 +0.09(+0.35%)
May 11, 2007 25.45 25.61 25.32 25.59 29,224,638 +0.21(+0.81%)
May 10, 2007 25.56 25.70 25.37 25.39 25,417,618 -0.20(-0.77%)
May 09, 2007 25.56 25.69 25.48 25.58 20,381,058 -0.03(-0.13%)
May 08, 2007 25.80 25.81 25.48 25.62 19,891,468 -0.19(-0.75%)
May 07, 2007 25.99 26.07 25.79 25.81 19,392,418 -0.07(-0.26%)
May 04, 2007 26.13 26.17 25.74 25.88 17,218,852 -0.15(-0.59%)
May 03, 2007 25.78 26.08 25.78 26.03 22,954,172 +0.25(+0.96%)
May 02, 2007 25.75 25.86 25.56 25.79 14,794,084 +0.11(+0.44%)
May 01, 2007 25.84 25.93 25.45 25.67 19,232,448 -0.04(-0.16%)
Apr 30, 2007 26.10 26.10 25.71 25.71 24,137,306 -0.25(-0.98%)
Apr 27, 2007 25.92 26.05 25.87 25.97 16,526,375 +0.10(+0.39%)
Apr 26, 2007 26.27 26.38 25.86 25.87 24,270,224 -0.43(-1.62%)
Apr 25, 2007 26.20 26.35 25.96 26.29 53,306,396 +0.21(+0.79%)
Apr 24, 2007 25.87 26.12 25.77 26.09 24,276,504 +0.22(+0.85%)
Apr 23, 2007 25.96 26.08 25.86 25.87 22,673,970 -0.08(-0.32%)
Apr 20, 2007 26.13 26.14 25.84 25.95 29,323,806 +0.06(+0.22%)
Apr 19, 2007 25.95 26.19 25.61 25.89 40,237,132 -0.25(-0.97%)
Apr 18, 2007 25.98 26.33 25.96 26.15 42,133,600 +0.19(+0.73%)
Apr 17, 2007 25.92 26.02 25.82 25.96 24,249,344 +0.07(+0.29%)
Apr 16, 2007 26.08 26.09 25.82 25.88 23,402,678 -0.07(-0.27%)
Apr 13, 2007 26.26 26.26 25.91 25.95 21,393,058 -0.15(-0.56%)
Apr 12, 2007 25.93 26.12 25.89 26.10 26,217,670 +0.17(+0.65%)
Apr 11, 2007 26.22 26.30 25.87 25.93 31,869,096 -0.25(-0.94%)
Apr 10, 2007 26.23 26.30 26.15 26.18 29,224,644 +0.10(+0.37%)
Apr 09, 2007 26.53 26.53 25.99 26.08 34,578,148 -0.32(-1.20%)
Apr 05, 2007 26.28 26.48 26.32 26.40 45,178,476 +0.12(+0.44%)
Apr 04, 2007 26.19 26.34 26.08 26.28 74,538,600 +0.29(+1.13%)
Apr 03, 2007 25.67 26.04 25.65 25.99 75,386,928 +0.53(+2.10%)
Apr 02, 2007 25.05 25.53 24.96 25.45 64,062,120 -7.31(-22.31%)
Mar 30, 2007 32.35 32.76 32.24 32.76 34,217,808 +0.25(+0.77%)
Mar 29, 2007 32.33 32.59 32.09 32.51 29,112,838 +0.35(+1.08%)
Mar 28, 2007 31.75 32.35 31.74 32.17 43,185,128 +0.42(+1.33%)
Mar 27, 2007 31.62 31.88 31.50 31.74 29,021,210 +0.05(+0.15%)
Mar 26, 2007 31.79 31.95 31.56 31.70 41,132,612 -0.19(-0.61%)
Mar 23, 2007 32.16 32.40 31.89 31.89 31,328,314 -0.25(-0.79%)
Mar 22, 2007 32.03 32.34 31.71 32.14 33,301,274 +0.02(+0.06%)
Mar 21, 2007 32.02 32.18 31.77 32.12 45,118,792 +0.10(+0.31%)
Mar 20, 2007 31.80 32.02 31.64 32.02 36,428,816 +0.23(+0.72%)
Mar 19, 2007 31.34 31.85 31.14 31.80 51,260,120 +0.18(+0.58%)
Mar 16, 2007 31.60 31.74 31.50 31.61 69,649,136 -0.01(-0.02%)
Mar 15, 2007 31.11 31.75 31.11 31.62 46,568,108 +0.32(+1.01%)
Mar 14, 2007 31.29 31.53 31.03 31.30 93,168,912 -0.05(-0.17%)
Mar 13, 2007 32.33 31.95 31.35 31.36 71,867,288 -0.98(-3.02%)
Mar 12, 2007 32.32 32.59 32.22 32.33 79,358,784 -0.07(-0.23%)
Mar 09, 2007 32.09 32.43 31.79 32.41 53,382,580 +0.34(+1.05%)
Mar 08, 2007 31.95 32.18 31.80 32.07 30,286,008 +0.33(+1.03%)
Mar 07, 2007 31.53 31.96 31.35 31.74 40,347,304 +0.25(+0.78%)
Mar 06, 2007 31.10 31.55 31.00 31.50 39,319,168 +0.82(+2.69%)
Mar 05, 2007 30.97 31.27 30.67 30.67 33,449,746 -0.47(-1.52%)
Mar 02, 2007 31.26 31.53 31.01 31.15 27,430,496 -0.32(-1.02%)
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.