Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 28.09 28.64 28.02 28.43 206,464 +0.46(+1.65%)
Jun 28, 2007 28.31 28.82 27.90 27.97 195,955 -0.38(-1.33%)
Jun 27, 2007 27.74 28.42 27.33 28.35 223,555 +0.37(+1.31%)
Jun 26, 2007 28.03 28.20 27.38 27.98 184,703 +0.04(+0.13%)
Jun 25, 2007 27.32 28.10 27.24 27.94 175,574 +0.60(+2.21%)
Jun 22, 2007 28.01 28.21 27.34 27.34 289,262 -0.79(-2.81%)
Jun 21, 2007 28.38 28.69 27.77 28.13 181,731 -0.20(-0.70%)
Jun 20, 2007 28.26 28.91 28.01 28.33 179,608 +0.01(+0.03%)
Jun 19, 2007 27.84 28.39 27.41 28.32 167,400 +0.66(+2.38%)
Jun 18, 2007 27.61 28.19 27.49 27.66 182,049 +0.23(+0.82%)
Jun 15, 2007 28.17 28.17 26.88 27.43 281,832 +0.12(+0.45%)
Jun 14, 2007 26.25 27.66 26.25 27.31 177,591 +0.71(+2.66%)
Jun 13, 2007 25.62 26.87 25.62 26.60 245,846 +1.16(+4.55%)
Jun 12, 2007 25.99 26.32 25.38 25.44 164,110 -0.49(-1.89%)
Jun 11, 2007 26.28 26.85 25.72 25.93 176,742 -0.35(-1.33%)
Jun 08, 2007 25.46 26.77 25.29 26.28 105,939 +0.41(+1.57%)
Jun 07, 2007 26.11 26.59 25.57 25.88 122,286 -0.32(-1.22%)
Jun 06, 2007 25.34 26.27 25.28 26.20 138,952 +0.70(+2.73%)
Jun 05, 2007 24.91 25.67 24.63 25.50 160,713 +0.65(+2.62%)
Jun 04, 2007 23.36 24.97 23.36 24.85 177,166 +1.49(+6.37%)
Jun 01, 2007 23.73 23.83 23.08 23.36 58,277 -0.31(-1.31%)
May 31, 2007 23.68 24.01 23.20 23.67 81,842 -0.17(-0.71%)
May 30, 2007 23.56 23.86 22.92 23.84 102,117 +0.14(+0.60%)
May 29, 2007 23.22 23.70 22.99 23.70 106,469 +0.72(+3.11%)
May 25, 2007 22.66 23.05 22.62 22.99 59,126 +0.38(+1.67%)
May 24, 2007 22.80 23.08 22.29 22.61 130,566 -0.24(-1.07%)
May 23, 2007 23.32 23.34 22.83 22.85 131,415 -0.46(-1.98%)
May 22, 2007 23.19 23.38 22.94 23.32 83,435 +0.05(+0.20%)
May 21, 2007 22.84 23.31 22.79 23.27 95,536 +0.37(+1.60%)
May 18, 2007 21.87 23.03 21.86 22.90 118,889 +1.03(+4.69%)
May 17, 2007 22.08 22.17 21.74 21.87 49,466 -0.31(-1.40%)
May 16, 2007 21.82 22.35 21.69 22.19 49,891 +0.27(+1.25%)
May 15, 2007 21.95 22.32 21.68 21.91 68,255 -0.07(-0.30%)
May 14, 2007 22.04 22.14 21.60 21.98 220,658 -0.02(-0.09%)
May 11, 2007 21.69 22.14 21.69 22.00 80,144 +0.31(+1.43%)
May 10, 2007 22.14 22.19 21.68 21.69 80,144 -0.56(-2.50%)
May 09, 2007 22.23 22.61 21.95 22.24 79,295 +0.04(+0.17%)
May 08, 2007 21.24 22.27 21.20 22.20 225,996 +0.88(+4.11%)
May 07, 2007 20.86 21.66 20.86 21.33 123,454 +0.42(+2.03%)
May 04, 2007 21.37 21.67 20.88 20.90 179,714 -0.11(-0.54%)
May 03, 2007 19.41 21.46 18.98 21.02 306,034 +1.58(+8.14%)
May 02, 2007 19.11 19.48 19.10 19.43 83,753 +0.38(+1.98%)
May 01, 2007 19.02 19.15 18.86 19.06 32,482 +0.09(+0.50%)
Apr 30, 2007 18.95 19.17 18.94 18.96 81,524 -0.02(-0.10%)
Apr 27, 2007 19.45 19.60 18.84 18.98 381,083 -0.50(-2.56%)
Apr 26, 2007 19.73 19.73 19.23 19.48 44,052 -0.28(-1.43%)
Apr 25, 2007 19.75 20.07 19.66 19.76 35,879 +0.08(+0.38%)
Apr 24, 2007 19.72 19.91 19.58 19.69 54,880 -0.03(-0.14%)
Apr 23, 2007 19.88 20.22 19.64 19.72 21,548 -0.22(-1.09%)
Apr 20, 2007 19.45 19.98 19.45 19.93 41,505 +0.51(+2.62%)
Apr 19, 2007 20.00 20.00 19.42 19.43 44,371 -0.64(-3.19%)
Apr 18, 2007 19.97 20.38 19.97 20.07 22,822 -0.01(-0.05%)
Apr 17, 2007 20.13 20.25 19.95 20.08 16,984 -0.11(-0.56%)
Apr 16, 2007 19.91 20.28 19.83 20.19 38,957 +0.34(+1.71%)
Apr 13, 2007 19.55 20.50 19.47 19.85 24,839 +0.25(+1.30%)
Apr 12, 2007 19.60 19.82 19.46 19.59 30,147 -0.06(-0.29%)
Apr 11, 2007 20.04 20.13 19.50 19.65 94,474 -0.46(-2.30%)
Apr 10, 2007 20.00 20.25 19.82 20.11 24,414 +0.11(+0.57%)
Apr 09, 2007 20.25 20.31 19.97 20.00 124,940 -0.34(-1.67%)
Apr 05, 2007 20.45 20.45 20.13 20.34 21,548 -0.08(-0.37%)
Apr 04, 2007 20.71 20.71 20.32 20.41 36,622 -0.15(-0.73%)
Apr 03, 2007 20.54 20.73 20.50 20.56 64,858 +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.