Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 24.91 24.93 24.66 24.68 1,626,507 -0.21(-0.84%)
Apr 27, 2007 24.69 24.91 24.64 24.89 1,240,137 +0.07(+0.28%)
Apr 26, 2007 24.89 24.92 24.74 24.82 1,259,836 -0.09(-0.35%)
Apr 25, 2007 24.84 24.94 24.70 24.90 1,613,912 +0.36(+1.47%)
Apr 24, 2007 24.63 24.63 24.45 24.54 1,796,926 +0.18(+0.75%)
Apr 23, 2007 24.49 24.56 24.34 24.36 1,675,941 -0.39(-1.59%)
Apr 20, 2007 24.66 24.80 24.64 24.75 1,829,253 +0.11(+0.44%)
Apr 19, 2007 24.60 24.75 24.49 24.64 2,044,472 -0.18(-0.74%)
Apr 18, 2007 24.91 24.94 24.75 24.83 2,287,647 +0.00(+0.00%)
Apr 17, 2007 24.91 24.97 24.76 24.83 2,117,507 -0.03(-0.11%)
Apr 16, 2007 24.73 24.90 24.73 24.85 2,306,313 +0.26(+1.07%)
Apr 13, 2007 24.50 24.62 24.43 24.59 5,815,246 +0.71(+2.97%)
Apr 12, 2007 23.77 23.93 23.68 23.88 2,935,035 +0.24(+1.00%)
Apr 11, 2007 23.79 23.80 23.57 23.64 2,294,802 +0.06(+0.25%)
Apr 10, 2007 23.49 23.65 23.48 23.58 4,193,756 +0.15(+0.64%)
Apr 09, 2007 23.62 23.62 23.41 23.43 1,820,156 -0.23(-0.98%)
Apr 05, 2007 23.56 23.75 23.56 23.66 1,102,798 +0.06(+0.27%)
Apr 04, 2007 23.49 23.60 23.47 23.60 2,155,419 +0.27(+1.18%)
Apr 03, 2007 23.23 23.41 23.19 23.33 2,857,166 +0.06(+0.28%)
Apr 02, 2007 23.41 23.34 23.14 23.26 2,788,218 -0.15(-0.64%)
Mar 30, 2007 23.32 23.53 23.31 23.41 2,351,300 +0.05(+0.23%)
Mar 29, 2007 23.13 23.38 23.21 23.36 2,831,404 +0.26(+1.12%)
Mar 28, 2007 23.08 23.19 23.01 23.10 1,320,449 -0.10(-0.44%)
Mar 27, 2007 23.16 23.23 23.11 23.20 1,624,834 -0.11(-0.46%)
Mar 26, 2007 23.14 23.33 22.99 23.31 2,921,096 -0.04(-0.18%)
Mar 23, 2007 23.34 23.46 23.29 23.35 2,390,512 -0.06(-0.28%)
Mar 22, 2007 23.44 23.53 23.34 23.42 2,309,484 -0.06(-0.25%)
Mar 21, 2007 23.03 23.49 23.00 23.48 2,388,765 +0.46(+2.01%)
Mar 20, 2007 22.74 23.07 22.71 23.01 3,064,754 +0.22(+0.94%)
Mar 19, 2007 22.65 22.83 22.58 22.80 3,318,245 +0.14(+0.62%)
Mar 16, 2007 22.70 22.84 22.58 22.66 4,486,461 +0.11(+0.50%)
Mar 15, 2007 22.44 22.69 22.40 22.55 2,099,851 +0.00(+0.00%)
Mar 14, 2007 22.44 22.58 22.32 22.55 1,958,052 -0.13(-0.57%)
Mar 13, 2007 22.98 22.94 22.63 22.67 4,372,910 -0.30(-1.31%)
Mar 12, 2007 22.95 23.07 22.92 22.98 2,071,046 -0.08(-0.33%)
Mar 09, 2007 23.03 23.16 22.88 23.05 3,307,838 -0.24(-1.04%)
Mar 08, 2007 22.94 23.30 22.91 23.29 3,767,058 +0.43(+1.86%)
Mar 07, 2007 22.77 23.01 22.76 22.87 1,987,787 +0.10(+0.43%)
Mar 06, 2007 22.72 22.85 22.62 22.77 2,261,536 +0.37(+1.63%)
Mar 05, 2007 22.36 22.67 22.36 22.41 2,849,175 -0.17(-0.74%)
Mar 02, 2007 22.76 22.91 22.56 22.57 1,875,538 +0.02(+0.10%)
Mar 01, 2007 22.48 22.63 22.26 22.55 2,893,588 -0.27(-1.18%)
Feb 28, 2007 23.04 23.04 22.76 22.82 2,743,058 -0.23(-1.00%)
Feb 27, 2007 23.44 23.49 22.92 23.05 4,739,395 -0.50(-2.10%)
Feb 26, 2007 23.60 23.66 23.51 23.55 3,845,039 -0.05(-0.23%)
Feb 23, 2007 23.52 23.64 23.44 23.60 1,933,149 +0.04(+0.18%)
Feb 22, 2007 23.48 23.57 23.42 23.56 1,946,158 -0.06(-0.25%)
Feb 21, 2007 23.58 23.70 23.53 23.62 1,478,017 +0.04(+0.16%)
Feb 20, 2007 23.54 23.63 23.48 23.58 1,148,516 +0.03(+0.14%)
Feb 16, 2007 23.48 23.56 23.43 23.55 3,931,159 -0.02(-0.09%)
Feb 15, 2007 23.65 23.71 23.54 23.57 3,397,600 +0.02(+0.09%)
Feb 14, 2007 23.44 23.55 23.40 23.55 5,951,330 +0.19(+0.83%)
Feb 13, 2007 23.19 23.56 23.16 23.35 5,033,234 -0.48(-2.01%)
Feb 12, 2007 23.79 23.86 23.55 23.83 3,890,358 +0.27(+1.16%)
Feb 09, 2007 23.41 23.66 23.41 23.56 4,043,780 -0.30(-1.24%)
Feb 08, 2007 23.78 23.91 23.76 23.85 1,304,253 +0.11(+0.45%)
Feb 07, 2007 23.76 23.83 23.67 23.75 2,018,452 -0.05(-0.23%)
Feb 06, 2007 23.75 23.87 23.65 23.80 1,457,760 +0.01(+0.04%)
Feb 05, 2007 23.69 23.81 23.62 23.79 1,319,678 +0.13(+0.55%)
Feb 02, 2007 23.73 23.80 23.55 23.66 1,636,356 -0.08(-0.34%)
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.