Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 25.84 25.99 25.80 25.88 2,668,720 +0.24(+0.94%)
May 30, 2007 25.43 25.69 25.36 25.64 2,316,189 +0.17(+0.68%)
May 29, 2007 25.56 25.63 25.44 25.47 1,764,403 -0.05(-0.19%)
May 25, 2007 25.48 25.72 25.45 25.52 1,547,945 +0.09(+0.34%)
May 24, 2007 25.56 25.61 25.33 25.43 2,366,724 -0.02(-0.06%)
May 23, 2007 25.62 25.67 25.42 25.45 1,920,140 -0.25(-0.96%)
May 22, 2007 25.67 25.78 25.56 25.69 2,464,663 -0.01(-0.02%)
May 21, 2007 25.62 25.80 25.64 25.70 3,460,973 +0.25(+0.99%)
May 18, 2007 25.39 25.51 25.36 25.45 2,906,229 +0.59(+2.36%)
May 17, 2007 24.89 24.89 24.73 24.86 3,575,267 -0.20(-0.82%)
May 16, 2007 25.11 25.18 24.94 25.06 2,132,932 +0.24(+0.95%)
May 15, 2007 24.77 24.93 24.67 24.83 1,972,310 +0.27(+1.12%)
May 14, 2007 24.63 24.66 24.49 24.55 5,849,255 -0.06(-0.26%)
May 11, 2007 24.59 24.66 24.47 24.62 3,754,049 +0.03(+0.13%)
May 10, 2007 24.74 24.90 24.55 24.59 1,311,873 -0.31(-1.25%)
May 09, 2007 24.87 25.01 24.77 24.90 2,056,178 -0.11(-0.43%)
May 08, 2007 24.88 25.05 24.84 25.00 2,556,842 -0.17(-0.68%)
May 07, 2007 25.27 25.27 25.10 25.18 1,926,831 +0.20(+0.82%)
May 04, 2007 24.82 25.10 24.82 24.97 2,383,264 +0.30(+1.20%)
May 03, 2007 24.75 24.82 24.57 24.68 4,456,559 -0.33(-1.31%)
May 02, 2007 24.67 25.17 24.67 25.00 8,429,819 +0.54(+2.22%)
May 01, 2007 24.76 24.86 24.33 24.46 5,255,298 -0.22(-0.87%)
Apr 30, 2007 24.91 24.93 24.66 24.68 1,626,507 -0.21(-0.84%)
Apr 27, 2007 24.69 24.91 24.64 24.89 1,240,137 +0.07(+0.28%)
Apr 26, 2007 24.89 24.92 24.74 24.82 1,259,836 -0.09(-0.35%)
Apr 25, 2007 24.84 24.94 24.70 24.90 1,613,912 +0.36(+1.47%)
Apr 24, 2007 24.63 24.63 24.45 24.54 1,796,926 +0.18(+0.75%)
Apr 23, 2007 24.49 24.56 24.34 24.36 1,675,941 -0.39(-1.59%)
Apr 20, 2007 24.66 24.80 24.64 24.75 1,829,253 +0.11(+0.44%)
Apr 19, 2007 24.60 24.75 24.49 24.64 2,044,472 -0.18(-0.74%)
Apr 18, 2007 24.91 24.94 24.75 24.83 2,287,647 +0.00(+0.00%)
Apr 17, 2007 24.91 24.97 24.76 24.83 2,117,507 -0.03(-0.11%)
Apr 16, 2007 24.73 24.90 24.73 24.85 2,306,313 +0.26(+1.07%)
Apr 13, 2007 24.50 24.62 24.43 24.59 5,815,246 +0.71(+2.97%)
Apr 12, 2007 23.77 23.93 23.68 23.88 2,935,035 +0.24(+1.00%)
Apr 11, 2007 23.79 23.80 23.57 23.64 2,294,802 +0.06(+0.25%)
Apr 10, 2007 23.49 23.65 23.48 23.58 4,193,756 +0.15(+0.64%)
Apr 09, 2007 23.62 23.62 23.41 23.43 1,820,156 -0.23(-0.98%)
Apr 05, 2007 23.56 23.75 23.56 23.66 1,102,798 +0.06(+0.27%)
Apr 04, 2007 23.49 23.60 23.47 23.60 2,155,419 +0.27(+1.18%)
Apr 03, 2007 23.23 23.41 23.19 23.33 2,857,166 +0.06(+0.28%)
Apr 02, 2007 23.41 23.34 23.14 23.26 2,788,218 -0.15(-0.64%)
Mar 30, 2007 23.32 23.53 23.31 23.41 2,351,300 +0.05(+0.23%)
Mar 29, 2007 23.13 23.38 23.21 23.36 2,831,404 +0.26(+1.12%)
Mar 28, 2007 23.08 23.19 23.01 23.10 1,320,449 -0.10(-0.44%)
Mar 27, 2007 23.16 23.23 23.11 23.20 1,624,834 -0.11(-0.46%)
Mar 26, 2007 23.14 23.33 22.99 23.31 2,921,096 -0.04(-0.18%)
Mar 23, 2007 23.34 23.46 23.29 23.35 2,390,512 -0.06(-0.28%)
Mar 22, 2007 23.44 23.53 23.34 23.42 2,309,484 -0.06(-0.25%)
Mar 21, 2007 23.03 23.49 23.00 23.48 2,388,765 +0.46(+2.01%)
Mar 20, 2007 22.74 23.07 22.71 23.01 3,064,754 +0.22(+0.94%)
Mar 19, 2007 22.65 22.83 22.58 22.80 3,318,245 +0.14(+0.62%)
Mar 16, 2007 22.70 22.84 22.58 22.66 4,486,461 +0.11(+0.50%)
Mar 15, 2007 22.44 22.69 22.40 22.55 2,099,851 +0.00(+0.00%)
Mar 14, 2007 22.44 22.58 22.32 22.55 1,958,052 -0.13(-0.57%)
Mar 13, 2007 22.98 22.94 22.63 22.67 4,372,910 -0.30(-1.31%)
Mar 12, 2007 22.95 23.07 22.92 22.98 2,071,046 -0.08(-0.33%)
Mar 09, 2007 23.03 23.16 22.88 23.05 3,307,838 -0.24(-1.04%)
Mar 08, 2007 22.94 23.30 22.91 23.29 3,767,058 +0.43(+1.86%)
Mar 07, 2007 22.77 23.01 22.76 22.87 1,987,787 +0.10(+0.43%)
Mar 06, 2007 22.72 22.85 22.62 22.77 2,261,536 +0.37(+1.63%)
Mar 05, 2007 22.36 22.67 22.36 22.41 2,849,175 -0.17(-0.74%)
Mar 02, 2007 22.76 22.91 22.56 22.57 1,875,538 +0.02(+0.10%)
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.