Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 27.99 27.53 23.98 23.99 11,869,348 -3.12(-11.52%)
May 30, 2007 26.51 27.11 25.65 27.11 3,443,938 +0.96(+3.67%)
May 29, 2007 25.60 26.25 25.56 26.16 2,205,195 +0.62(+2.45%)
May 25, 2007 25.05 25.58 25.04 25.53 1,975,180 +0.48(+1.92%)
May 24, 2007 25.44 25.58 25.02 25.05 1,946,558 -0.33(-1.29%)
May 23, 2007 25.51 25.93 25.24 25.38 1,864,985 +0.03(+0.12%)
May 22, 2007 25.28 25.49 25.26 25.35 1,434,287 +0.11(+0.42%)
May 21, 2007 25.17 25.50 25.16 25.24 1,603,115 +0.08(+0.33%)
May 18, 2007 24.71 25.26 24.64 25.16 1,211,577 +0.45(+1.82%)
May 17, 2007 25.00 25.00 24.62 24.71 1,316,503 -0.30(-1.22%)
May 16, 2007 24.91 25.13 24.53 25.01 1,721,784 +0.14(+0.55%)
May 15, 2007 25.32 25.44 24.72 24.88 2,771,000 -0.36(-1.42%)
May 14, 2007 25.67 25.63 25.15 25.23 1,573,468 -0.43(-1.69%)
May 11, 2007 25.71 25.77 25.55 25.67 1,275,221 +0.15(+0.60%)
May 10, 2007 25.64 25.82 25.21 25.52 2,926,792 -0.14(-0.53%)
May 09, 2007 25.15 25.74 24.98 25.65 2,377,801 +0.46(+1.81%)
May 08, 2007 25.01 25.22 24.77 25.20 2,563,096 +0.21(+0.85%)
May 07, 2007 24.93 25.12 24.68 24.98 1,825,033 +0.04(+0.15%)
May 04, 2007 25.35 25.35 24.63 24.94 2,173,942 +0.15(+0.61%)
May 03, 2007 24.45 24.94 24.41 24.79 2,688,630 +0.28(+1.15%)
May 02, 2007 24.26 24.57 24.21 24.51 2,411,718 +0.32(+1.32%)
May 01, 2007 24.53 24.53 23.81 24.19 4,046,783 -0.34(-1.37%)
Apr 30, 2007 24.90 24.91 24.52 24.53 1,927,914 -0.56(-2.25%)
Apr 27, 2007 24.95 25.24 24.76 25.09 1,427,423 +0.03(+0.12%)
Apr 26, 2007 24.97 25.28 24.78 25.06 1,452,107 -0.10(-0.39%)
Apr 25, 2007 24.98 25.26 24.85 25.16 2,340,166 +0.58(+2.36%)
Apr 24, 2007 24.51 24.78 24.30 24.58 2,981,598 +0.07(+0.28%)
Apr 23, 2007 24.50 24.81 24.37 24.51 2,107,130 +0.01(+0.03%)
Apr 20, 2007 25.08 25.09 24.41 24.50 2,207,701 -0.06(-0.25%)
Apr 19, 2007 24.29 24.83 24.19 24.56 1,344,534 +0.11(+0.44%)
Apr 18, 2007 24.46 24.67 24.30 24.46 1,505,838 -0.19(-0.77%)
Apr 17, 2007 24.84 25.11 24.46 24.65 2,259,431 -0.18(-0.74%)
Apr 16, 2007 24.68 24.94 24.33 24.83 2,146,722 +0.30(+1.21%)
Apr 13, 2007 24.75 24.86 24.46 24.53 2,810,541 -0.26(-1.04%)
Apr 12, 2007 24.33 24.82 24.13 24.79 3,097,868 +0.27(+1.12%)
Apr 11, 2007 25.71 25.72 24.49 24.52 5,429,769 -1.58(-6.04%)
Apr 10, 2007 25.85 26.32 25.79 26.09 2,742,197 +0.24(+0.94%)
Apr 09, 2007 25.79 25.92 25.49 25.85 2,770,294 +0.06(+0.24%)
Apr 05, 2007 25.57 26.00 25.20 25.79 2,697,951 +0.27(+1.04%)
Apr 04, 2007 25.21 25.78 24.92 25.52 3,768,125 +0.27(+1.06%)
Apr 03, 2007 24.71 25.68 24.71 25.26 2,992,049 +0.62(+2.54%)
Apr 02, 2007 23.82 24.69 23.69 24.63 2,764,123 +0.81(+3.39%)
Mar 30, 2007 24.22 24.45 23.65 23.82 3,382,309 -0.62(-2.55%)
Mar 29, 2007 24.37 24.70 24.11 24.45 1,882,996 +0.30(+1.23%)
Mar 28, 2007 24.61 24.65 24.06 24.15 3,010,430 -0.27(-1.09%)
Mar 27, 2007 24.49 24.65 24.22 24.42 1,373,068 -0.33(-1.32%)
Mar 26, 2007 25.26 25.29 24.39 24.75 3,046,667 -0.52(-2.05%)
Mar 23, 2007 24.69 25.42 24.53 25.26 4,185,777 +0.57(+2.31%)
Mar 22, 2007 25.13 25.35 24.62 24.69 4,775,410 +0.02(+0.06%)
Mar 21, 2007 24.41 25.04 24.25 24.68 4,364,723 +0.44(+1.82%)
Mar 20, 2007 24.13 24.60 24.01 24.24 4,305,247 +0.26(+1.08%)
Mar 19, 2007 23.73 24.18 23.51 23.98 3,556,217 +0.66(+2.84%)
Mar 16, 2007 23.79 23.80 23.19 23.31 4,049,487 -0.47(-1.99%)
Mar 15, 2007 22.89 24.06 22.88 23.79 5,557,394 +0.91(+3.96%)
Mar 14, 2007 21.33 23.18 21.32 22.88 8,237,621 +1.33(+6.19%)
Mar 13, 2007 22.70 22.35 21.39 21.55 5,010,031 -1.16(-5.10%)
Mar 12, 2007 22.79 22.81 22.33 22.70 4,225,027 +0.74(+3.36%)
Mar 09, 2007 21.87 22.85 21.69 21.97 16,775,381 +3.21(+17.14%)
Mar 08, 2007 18.55 19.03 18.55 18.75 2,012,730 +0.35(+1.90%)
Mar 07, 2007 18.36 18.66 18.21 18.40 1,719,158 +0.05(+0.29%)
Mar 06, 2007 18.20 18.45 17.96 18.35 2,338,601 +0.46(+2.55%)
Mar 05, 2007 18.07 18.48 17.85 17.89 2,415,014 -0.44(-2.41%)
Mar 02, 2007 18.65 18.78 18.29 18.33 2,102,404 -0.31(-1.67%)
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.