Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 27.35 27.63 27.34 27.49 34,578,925 +0.08(+0.29%)
May 30, 2007 27.56 27.56 27.10 27.41 38,813,776 -0.15(-0.54%)
May 29, 2007 27.52 27.61 27.43 27.56 26,534,106 +0.03(+0.11%)
May 25, 2007 27.28 27.55 27.24 27.53 26,866,916 +0.25(+0.92%)
May 24, 2007 27.29 27.48 27.18 27.28 31,511,703 -0.06(-0.22%)
May 23, 2007 27.41 27.54 27.26 27.34 33,806,385 -0.03(-0.11%)
May 22, 2007 27.33 27.60 27.23 27.37 32,592,325 -0.05(-0.18%)
May 21, 2007 27.40 27.52 27.39 27.42 42,616,403 -0.02(-0.07%)
May 18, 2007 27.38 27.48 27.31 27.44 32,672,948 +0.08(+0.29%)
May 17, 2007 27.30 27.38 27.22 27.36 24,140,503 +0.04(+0.15%)
May 16, 2007 27.26 27.38 27.11 27.32 34,003,296 +0.22(+0.81%)
May 15, 2007 27.10 27.32 27.07 27.10 34,725,651 -0.13(-0.48%)
May 14, 2007 27.04 27.36 27.00 27.23 25,655,807 +0.19(+0.70%)
May 11, 2007 26.75 27.09 26.75 27.04 23,321,184 +0.24(+0.90%)
May 10, 2007 27.02 27.10 26.76 26.80 30,578,604 -0.36(-1.33%)
May 09, 2007 27.13 27.27 27.01 27.16 34,678,171 -0.19(-0.69%)
May 08, 2007 27.27 27.40 27.19 27.35 33,349,704 -0.03(-0.11%)
May 07, 2007 27.05 27.40 26.94 27.38 58,450,282 +0.30(+1.11%)
May 04, 2007 26.92 27.24 26.81 27.08 41,786,267 +0.21(+0.78%)
May 03, 2007 26.60 26.97 26.59 26.87 44,447,591 +0.27(+1.02%)
May 02, 2007 26.60 26.76 26.36 26.60 33,278,580 +0.01(+0.04%)
May 01, 2007 26.36 26.70 26.28 26.59 36,557,185 +0.13(+0.49%)
Apr 30, 2007 26.55 26.78 26.43 26.46 35,461,029 -0.15(-0.56%)
Apr 27, 2007 26.61 26.75 26.43 26.61 27,375,143 -0.11(-0.41%)
Apr 26, 2007 26.42 26.75 26.34 26.72 45,699,082 +0.40(+1.52%)
Apr 25, 2007 26.18 26.45 25.98 26.32 54,128,589 +0.17(+0.65%)
Apr 24, 2007 26.47 26.47 26.06 26.15 40,320,288 -0.20(-0.76%)
Apr 23, 2007 26.61 26.75 26.26 26.35 47,800,485 -0.62(-2.30%)
Apr 20, 2007 27.05 27.14 26.67 26.97 63,055,038 -0.10(-0.37%)
Apr 19, 2007 26.62 27.24 26.56 27.07 46,661,511 +0.29(+1.08%)
Apr 18, 2007 26.81 26.86 26.53 26.78 29,262,374 -0.12(-0.45%)
Apr 17, 2007 26.94 26.95 26.82 26.90 33,708,739 -0.04(-0.15%)
Apr 16, 2007 26.85 26.97 26.70 26.94 34,389,436 +0.27(+1.01%)
Apr 13, 2007 26.80 26.98 26.63 26.67 44,177,882 +0.21(+0.79%)
Apr 12, 2007 25.97 26.51 25.94 26.46 45,942,310 +0.42(+1.61%)
Apr 11, 2007 25.94 26.09 25.77 26.04 34,974,524 +0.04(+0.15%)
Apr 10, 2007 25.96 26.16 25.89 26.00 27,654,291 +0.00(+0.00%)
Apr 09, 2007 25.93 26.01 25.86 26.00 21,852,693 +0.16(+0.62%)
Apr 05, 2007 25.74 25.92 25.69 25.84 21,961,718 +0.03(+0.12%)
Apr 04, 2007 25.55 25.89 25.53 25.81 27,913,300 +0.14(+0.55%)
Apr 03, 2007 25.45 25.77 25.40 25.67 31,429,805 +0.33(+1.30%)
Apr 02, 2007 25.23 25.61 25.23 25.34 30,155,624 +0.08(+0.32%)
Mar 30, 2007 25.35 25.44 25.02 25.26 30,201,813 -0.15(-0.59%)
Mar 29, 2007 25.18 25.46 25.16 25.41 28,352,954 +0.23(+0.91%)
Mar 28, 2007 25.45 25.51 25.12 25.18 34,908,311 -0.31(-1.22%)
Mar 27, 2007 25.50 25.70 25.39 25.49 35,533,866 -0.18(-0.70%)
Mar 26, 2007 25.53 25.74 25.35 25.67 28,602,428 +0.01(+0.04%)
Mar 23, 2007 25.62 25.79 25.50 25.66 29,643,039 -0.13(-0.50%)
Mar 22, 2007 25.67 25.96 25.57 25.79 41,411,466 -0.06(-0.23%)
Mar 21, 2007 25.47 25.86 25.26 25.85 29,795,383 +0.31(+1.21%)
Mar 20, 2007 25.23 25.61 25.20 25.54 25,396,631 +0.18(+0.71%)
Mar 19, 2007 25.05 25.36 24.95 25.36 27,657,548 +0.37(+1.48%)
Mar 16, 2007 25.07 25.10 24.90 24.99 49,681,067 +0.00(+0.00%)
Mar 15, 2007 24.78 25.03 24.73 24.99 38,187,450 +0.13(+0.52%)
Mar 14, 2007 24.92 25.08 24.65 24.86 49,778,298 -0.08(-0.32%)
Mar 13, 2007 25.38 25.40 24.86 24.94 33,254,100 -0.44(-1.73%)
Mar 12, 2007 25.28 25.50 25.20 25.38 24,602,800 -0.03(-0.12%)
Mar 09, 2007 25.38 25.55 25.38 25.41 25,754,492 +0.00(+0.00%)
Mar 08, 2007 25.43 25.52 25.31 25.41 30,205,400 +0.14(+0.55%)
Mar 07, 2007 25.35 25.49 25.21 25.27 45,184,400 +0.08(+0.32%)
Mar 06, 2007 24.97 25.26 24.79 25.19 40,825,892 +0.49(+1.98%)
Mar 05, 2007 24.78 25.05 24.61 24.70 37,955,323 -0.09(-0.36%)
Mar 02, 2007 24.98 25.16 24.72 24.79 39,598,700 -0.25(-1.00%)
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.