Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 23.43 23.52 23.25 23.45 11,227,829 -0.24(-1.02%)
May 30, 2007 22.79 23.69 22.73 23.69 18,357,754 +0.30(+1.27%)
May 29, 2007 23.33 23.44 23.22 23.40 7,011,616 -0.17(-0.71%)
May 25, 2007 23.81 23.82 23.27 23.56 8,980,574 -0.07(-0.30%)
May 24, 2007 23.82 23.92 23.63 23.64 6,676,188 -0.33(-1.37%)
May 23, 2007 24.28 24.36 23.91 23.96 7,732,759 -0.27(-1.13%)
May 22, 2007 24.11 24.36 23.97 24.24 14,908,140 +0.34(+1.41%)
May 21, 2007 25.91 25.93 23.62 23.90 30,361,152 -2.04(-7.85%)
May 18, 2007 25.98 26.13 25.93 25.94 2,102,684 +0.16(+0.63%)
May 17, 2007 25.75 25.90 25.63 25.77 2,829,166 +0.25(+0.97%)
May 16, 2007 25.57 25.65 25.48 25.53 2,021,291 -0.00(-0.02%)
May 15, 2007 25.57 25.63 25.45 25.53 2,541,114 +0.07(+0.26%)
May 14, 2007 25.56 25.73 25.36 25.46 2,581,072 -0.07(-0.26%)
May 11, 2007 25.31 25.55 25.31 25.53 2,462,254 +0.18(+0.69%)
May 10, 2007 25.54 25.59 25.33 25.36 2,705,230 -0.44(-1.69%)
May 09, 2007 25.84 25.97 25.74 25.79 2,285,172 -0.19(-0.74%)
May 08, 2007 25.72 26.01 25.70 25.99 3,126,435 -0.13(-0.52%)
May 07, 2007 25.93 26.17 25.93 26.12 1,830,781 +0.10(+0.38%)
May 04, 2007 26.13 26.21 26.01 26.02 1,852,141 +0.21(+0.80%)
May 03, 2007 25.80 25.89 25.73 25.82 1,600,264 -0.11(-0.42%)
May 02, 2007 25.64 25.93 25.61 25.92 4,005,045 +0.08(+0.30%)
May 01, 2007 25.97 26.09 25.85 25.85 3,724,977 -0.12(-0.47%)
Apr 30, 2007 26.01 26.13 25.95 25.97 1,739,553 -0.07(-0.28%)
Apr 27, 2007 25.99 26.13 25.82 26.04 2,487,363 -0.22(-0.82%)
Apr 26, 2007 26.47 26.48 26.16 26.26 1,808,085 -0.17(-0.63%)
Apr 25, 2007 26.28 26.49 26.13 26.42 4,636,807 -0.01(-0.03%)
Apr 24, 2007 26.57 26.58 26.42 26.43 4,248,365 +0.14(+0.55%)
Apr 23, 2007 26.39 26.52 26.27 26.29 4,990,370 -0.39(-1.45%)
Apr 20, 2007 26.79 26.96 26.64 26.67 5,757,460 +0.11(+0.42%)
Apr 19, 2007 26.61 26.77 26.52 26.56 5,716,129 +0.19(+0.72%)
Apr 18, 2007 26.49 26.52 26.27 26.37 2,932,854 -0.13(-0.47%)
Apr 17, 2007 26.58 26.62 26.44 26.50 4,828,608 +0.06(+0.22%)
Apr 16, 2007 26.42 26.52 26.21 26.44 5,922,406 +0.33(+1.26%)
Apr 13, 2007 26.15 26.18 25.98 26.11 6,208,204 +0.46(+1.80%)
Apr 12, 2007 25.44 25.65 25.43 25.65 3,386,322 +0.51(+2.04%)
Apr 11, 2007 25.26 25.26 25.06 25.14 3,030,312 -0.01(-0.04%)
Apr 10, 2007 25.27 25.29 25.13 25.15 1,456,970 -0.08(-0.30%)
Apr 09, 2007 25.26 25.34 25.17 25.22 1,360,033 -0.05(-0.21%)
Apr 05, 2007 25.08 25.30 25.04 25.28 1,528,840 +0.06(+0.25%)
Apr 04, 2007 24.97 25.21 24.97 25.21 1,499,024 +0.17(+0.66%)
Apr 03, 2007 24.93 25.05 24.90 25.05 1,397,561 +0.24(+0.98%)
Apr 02, 2007 24.83 24.86 24.70 24.80 1,511,518 -0.03(-0.13%)
Mar 30, 2007 24.63 24.85 24.50 24.84 7,116,862 +0.32(+1.30%)
Mar 29, 2007 24.47 24.63 24.41 24.52 2,468,635 +0.23(+0.94%)
Mar 28, 2007 24.44 24.53 24.29 24.29 1,840,126 -0.27(-1.08%)
Mar 27, 2007 24.32 24.60 24.27 24.55 2,656,947 -0.24(-0.96%)
Mar 26, 2007 24.76 24.84 24.57 24.79 1,930,306 +0.14(+0.58%)
Mar 23, 2007 24.79 24.84 24.54 24.65 3,458,125 -0.29(-1.15%)
Mar 22, 2007 24.96 25.05 24.87 24.93 2,462,105 -0.35(-1.37%)
Mar 21, 2007 25.05 25.34 24.91 25.28 2,872,778 +0.28(+1.13%)
Mar 20, 2007 24.62 25.04 24.62 25.00 2,984,698 +0.37(+1.52%)
Mar 19, 2007 24.58 24.77 24.39 24.62 2,289,811 +0.11(+0.44%)
Mar 16, 2007 24.66 24.77 24.47 24.52 3,242,805 -0.08(-0.31%)
Mar 15, 2007 24.48 24.73 24.45 24.59 2,883,680 -0.05(-0.20%)
Mar 14, 2007 24.65 24.76 24.31 24.64 3,917,667 -0.19(-0.76%)
Mar 13, 2007 25.17 25.29 24.72 24.83 5,836,116 -0.34(-1.34%)
Mar 12, 2007 25.10 25.19 24.94 25.17 2,383,931 +0.18(+0.74%)
Mar 09, 2007 25.09 25.10 24.88 24.98 3,610,163 -0.02(-0.07%)
Mar 08, 2007 24.98 25.21 24.92 25.00 5,337,479 +0.25(+1.02%)
Mar 07, 2007 24.61 24.84 24.58 24.75 2,111,584 +0.04(+0.15%)
Mar 06, 2007 24.41 24.74 24.38 24.71 3,284,414 +0.46(+1.89%)
Mar 05, 2007 24.24 24.48 24.20 24.26 3,813,756 -0.29(-1.17%)
Mar 02, 2007 24.59 24.85 24.48 24.54 4,373,360 -0.57(-2.26%)
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.