Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 29.82 30.40 29.74 30.18 194,500 +0.49(+1.65%)
Jun 28, 2007 30.05 30.59 29.62 29.69 184,600 -0.40(-1.33%)
Jun 27, 2007 29.45 30.17 29.01 30.09 210,600 +0.39(+1.31%)
Jun 26, 2007 29.75 29.94 29.06 29.70 174,000 +0.04(+0.13%)
Jun 25, 2007 29.00 29.83 28.92 29.66 165,400 +0.64(+2.21%)
Jun 22, 2007 29.73 29.95 29.02 29.02 272,500 -0.84(-2.81%)
Jun 21, 2007 30.13 30.45 29.48 29.86 171,200 -0.21(-0.70%)
Jun 20, 2007 30.00 30.69 29.73 30.07 169,200 +0.01(+0.03%)
Jun 19, 2007 29.55 30.14 29.10 30.06 157,700 +0.70(+2.38%)
Jun 18, 2007 29.31 29.92 29.18 29.36 171,500 +0.24(+0.82%)
Jun 15, 2007 29.90 29.90 28.53 29.12 265,500 +0.13(+0.45%)
Jun 14, 2007 27.86 29.36 27.86 28.99 167,300 +0.75(+2.66%)
Jun 13, 2007 27.20 28.52 27.20 28.24 231,600 +1.23(+4.55%)
Jun 12, 2007 27.59 27.94 26.94 27.01 154,600 -0.52(-1.89%)
Jun 11, 2007 27.90 28.50 27.30 27.53 166,500 -0.37(-1.33%)
Jun 08, 2007 27.02 28.42 26.85 27.90 99,800 +0.43(+1.57%)
Jun 07, 2007 27.72 28.23 27.14 27.47 115,200 -0.34(-1.22%)
Jun 06, 2007 26.90 27.89 26.84 27.81 130,900 +0.74(+2.73%)
Jun 05, 2007 26.44 27.25 26.14 27.07 151,400 +0.69(+2.62%)
Jun 04, 2007 24.80 26.51 24.80 26.38 166,900 +1.58(+6.37%)
Jun 01, 2007 25.19 25.30 24.50 24.80 54,900 -0.33(-1.31%)
May 31, 2007 25.14 25.49 24.63 25.13 77,100 -0.18(-0.71%)
May 30, 2007 25.01 25.33 24.33 25.31 96,200 +0.15(+0.60%)
May 29, 2007 24.65 25.16 24.40 25.16 100,300 +0.76(+3.11%)
May 25, 2007 24.05 24.47 24.01 24.40 55,700 +0.40(+1.67%)
May 24, 2007 24.20 24.50 23.66 24.00 123,000 -0.26(-1.07%)
May 23, 2007 24.75 24.78 24.23 24.26 123,800 -0.49(-1.98%)
May 22, 2007 24.62 24.82 24.35 24.75 78,600 +0.05(+0.20%)
May 21, 2007 24.24 24.74 24.19 24.70 90,000 +0.39(+1.60%)
May 18, 2007 23.22 24.45 23.20 24.31 112,000 +1.09(+4.69%)
May 17, 2007 23.44 23.53 23.08 23.22 46,600 -0.33(-1.40%)
May 16, 2007 23.16 23.72 23.02 23.55 47,000 +0.29(+1.25%)
May 15, 2007 23.30 23.69 23.01 23.26 64,300 -0.07(-0.30%)
May 14, 2007 23.40 23.50 22.93 23.33 207,871 -0.02(-0.09%)
May 11, 2007 23.02 23.50 23.02 23.35 75,500 +0.33(+1.43%)
May 10, 2007 23.50 23.55 23.01 23.02 75,500 -0.59(-2.50%)
May 09, 2007 23.60 24.00 23.30 23.61 74,700 +0.04(+0.17%)
May 08, 2007 22.55 23.64 22.50 23.57 212,900 +0.93(+4.11%)
May 07, 2007 22.14 22.99 22.14 22.64 116,300 +0.45(+2.03%)
May 04, 2007 22.68 23.00 22.16 22.19 169,300 -0.12(-0.54%)
May 03, 2007 20.60 22.78 20.15 22.31 288,300 +1.68(+8.14%)
May 02, 2007 20.29 20.68 20.28 20.63 78,900 +0.40(+1.98%)
May 01, 2007 20.19 20.33 20.02 20.23 30,600 +0.10(+0.50%)
Apr 30, 2007 20.12 20.35 20.11 20.13 76,800 -0.02(-0.10%)
Apr 27, 2007 20.65 20.81 20.00 20.15 359,000 -0.53(-2.56%)
Apr 26, 2007 20.94 20.94 20.41 20.68 41,500 -0.30(-1.43%)
Apr 25, 2007 20.97 21.30 20.87 20.98 33,800 +0.08(+0.38%)
Apr 24, 2007 20.93 21.14 20.78 20.90 51,700 -0.03(-0.14%)
Apr 23, 2007 21.10 21.46 20.85 20.93 20,300 -0.23(-1.09%)
Apr 20, 2007 20.65 21.21 20.65 21.16 39,100 +0.54(+2.62%)
Apr 19, 2007 21.23 21.23 20.61 20.62 41,800 -0.68(-3.19%)
Apr 18, 2007 21.20 21.63 21.20 21.30 21,500 -0.01(-0.05%)
Apr 17, 2007 21.37 21.50 21.18 21.31 16,000 -0.12(-0.56%)
Apr 16, 2007 21.14 21.53 21.05 21.43 36,700 +0.36(+1.71%)
Apr 13, 2007 20.75 21.76 20.67 21.07 23,400 +0.27(+1.30%)
Apr 12, 2007 20.81 21.04 20.66 20.80 28,400 -0.06(-0.29%)
Apr 11, 2007 21.27 21.37 20.70 20.86 89,000 -0.49(-2.30%)
Apr 10, 2007 21.23 21.50 21.04 21.35 23,000 +0.12(+0.57%)
Apr 09, 2007 21.50 21.56 21.20 21.23 117,700 -0.36(-1.67%)
Apr 05, 2007 21.71 21.71 21.37 21.59 20,300 -0.08(-0.37%)
Apr 04, 2007 21.98 21.98 21.57 21.67 34,500 -0.16(-0.73%)
Apr 03, 2007 21.80 22.00 21.76 21.83 61,100 +0.08(+0.37%)
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.