Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 26.68 26.95 26.51 26.54 38,010,104 -0.15(-0.55%)
May 30, 2007 26.40 26.68 26.47 26.68 41,195,236 +0.06(+0.21%)
May 29, 2007 26.56 26.68 26.43 26.63 24,442,344 +0.21(+0.79%)
May 25, 2007 26.37 26.43 26.19 26.42 15,901,589 +0.12(+0.44%)
May 24, 2007 26.72 26.80 26.28 26.30 22,613,446 -0.34(-1.29%)
May 23, 2007 26.87 26.87 26.59 26.65 20,876,128 -0.11(-0.40%)
May 22, 2007 26.54 26.82 26.45 26.75 37,934,796 +0.31(+1.17%)
May 21, 2007 26.27 26.55 26.11 26.44 50,317,340 +0.34(+1.29%)
May 18, 2007 26.02 26.18 25.96 26.11 28,259,022 +0.09(+0.36%)
May 17, 2007 26.13 26.16 26.02 26.02 22,101,794 -0.11(-0.41%)
May 16, 2007 25.91 26.15 25.96 26.12 20,985,064 +0.22(+0.84%)
May 15, 2007 25.72 26.03 25.57 25.91 19,483,470 +0.22(+0.84%)
May 14, 2007 25.60 25.80 25.56 25.69 14,487,604 +0.09(+0.35%)
May 11, 2007 25.46 25.62 25.32 25.60 29,213,464 +0.21(+0.81%)
May 10, 2007 25.57 25.71 25.38 25.40 25,407,898 -0.20(-0.77%)
May 09, 2007 25.57 25.70 25.49 25.59 20,373,266 -0.03(-0.13%)
May 08, 2007 25.81 25.82 25.49 25.63 19,883,862 -0.19(-0.75%)
May 07, 2007 26.00 26.07 25.80 25.82 19,385,002 -0.07(-0.26%)
May 04, 2007 26.14 26.18 25.75 25.89 17,212,268 -0.15(-0.59%)
May 03, 2007 25.79 26.09 25.79 26.04 22,945,394 +0.25(+0.96%)
May 02, 2007 25.76 25.87 25.57 25.80 14,788,427 +0.11(+0.44%)
May 01, 2007 25.85 25.94 25.46 25.68 19,225,094 -0.04(-0.16%)
Apr 30, 2007 26.11 26.11 25.72 25.72 24,128,076 -0.25(-0.98%)
Apr 27, 2007 25.93 26.06 25.88 25.98 16,520,056 +0.10(+0.39%)
Apr 26, 2007 26.28 26.39 25.87 25.88 24,260,942 -0.43(-1.62%)
Apr 25, 2007 26.21 26.36 25.97 26.30 53,286,012 +0.21(+0.79%)
Apr 24, 2007 25.88 26.13 25.78 26.10 24,267,220 +0.22(+0.85%)
Apr 23, 2007 25.97 26.09 25.87 25.88 22,665,300 -0.08(-0.32%)
Apr 20, 2007 26.14 26.15 25.85 25.96 29,312,594 +0.06(+0.22%)
Apr 19, 2007 25.96 26.20 25.62 25.90 40,221,748 -0.25(-0.97%)
Apr 18, 2007 25.99 26.34 25.97 26.16 42,117,488 +0.19(+0.73%)
Apr 17, 2007 25.93 26.03 25.83 25.97 24,240,072 +0.07(+0.29%)
Apr 16, 2007 26.09 26.10 25.83 25.89 23,393,728 -0.07(-0.27%)
Apr 13, 2007 26.27 26.27 25.92 25.96 21,384,878 -0.15(-0.56%)
Apr 12, 2007 25.94 26.13 25.90 26.11 26,207,644 +0.17(+0.65%)
Apr 11, 2007 26.23 26.31 25.88 25.94 31,856,910 -0.25(-0.94%)
Apr 10, 2007 26.24 26.31 26.16 26.19 29,213,468 +0.10(+0.37%)
Apr 09, 2007 26.54 26.54 26.00 26.09 34,564,924 -0.32(-1.20%)
Apr 05, 2007 26.29 26.49 26.32 26.41 45,161,200 +0.12(+0.44%)
Apr 04, 2007 26.20 26.35 26.09 26.29 74,510,096 +0.29(+1.13%)
Apr 03, 2007 25.68 26.05 25.66 26.00 75,358,104 +0.53(+2.10%)
Apr 02, 2007 25.06 25.54 24.97 25.46 64,037,620 -7.31(-22.31%)
Mar 30, 2007 32.36 32.77 32.25 32.77 34,204,724 +0.25(+0.77%)
Mar 29, 2007 32.34 32.60 32.10 32.52 29,101,706 +0.35(+1.08%)
Mar 28, 2007 31.76 32.36 31.76 32.18 43,168,612 +0.42(+1.33%)
Mar 27, 2007 31.64 31.89 31.51 31.76 29,010,112 +0.05(+0.15%)
Mar 26, 2007 31.80 31.96 31.57 31.71 41,116,880 -0.19(-0.61%)
Mar 23, 2007 32.17 32.41 31.90 31.90 31,316,336 -0.25(-0.79%)
Mar 22, 2007 32.04 32.35 31.73 32.16 33,288,540 +0.02(+0.06%)
Mar 21, 2007 32.04 32.19 31.78 32.14 45,101,540 +0.10(+0.31%)
Mar 20, 2007 31.81 32.04 31.66 32.04 36,414,884 +0.23(+0.72%)
Mar 19, 2007 31.35 31.86 31.15 31.81 51,240,520 +0.18(+0.58%)
Mar 16, 2007 31.61 31.75 31.51 31.63 69,622,504 -0.01(-0.02%)
Mar 15, 2007 31.12 31.76 31.12 31.63 46,550,300 +0.32(+1.01%)
Mar 14, 2007 31.30 31.54 31.04 31.32 93,133,288 -0.05(-0.17%)
Mar 13, 2007 32.35 31.96 31.36 31.37 71,839,808 -0.98(-3.02%)
Mar 12, 2007 32.33 32.60 32.23 32.35 79,328,440 -0.07(-0.23%)
Mar 09, 2007 32.10 32.45 31.80 32.42 53,362,168 +0.34(+1.05%)
Mar 08, 2007 31.96 32.19 31.82 32.08 30,274,426 +0.33(+1.03%)
Mar 07, 2007 31.54 31.97 31.36 31.76 40,331,876 +0.25(+0.78%)
Mar 06, 2007 31.11 31.56 31.01 31.51 39,304,136 +0.82(+2.69%)
Mar 05, 2007 30.98 31.28 30.68 30.68 33,436,954 -0.47(-1.52%)
Mar 02, 2007 31.27 31.54 31.02 31.16 27,420,006 -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.