Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 24.01 24.54 23.97 24.43 11,919,798 +0.52(+2.16%)
May 30, 2007 23.69 23.94 23.35 23.92 11,213,250 +0.09(+0.38%)
May 29, 2007 24.17 24.25 23.70 23.82 13,930,355 -0.33(-1.38%)
May 25, 2007 24.32 24.65 23.98 24.16 14,579,293 +0.03(+0.13%)
May 24, 2007 24.29 25.94 23.95 24.13 57,448,388 -4.79(-16.55%)
May 23, 2007 28.78 29.13 28.46 28.91 17,908,308 +0.17(+0.58%)
May 22, 2007 28.87 29.04 28.43 28.75 4,287,949 -0.28(-0.97%)
May 21, 2007 28.92 29.24 28.64 29.03 3,204,316 +0.17(+0.58%)
May 18, 2007 28.36 28.94 28.18 28.86 4,840,526 +0.65(+2.32%)
May 17, 2007 28.49 28.55 28.11 28.21 5,469,918 -0.20(-0.70%)
May 16, 2007 28.74 28.74 28.18 28.41 6,736,840 -0.07(-0.24%)
May 15, 2007 29.02 29.29 28.42 28.47 5,647,373 -0.91(-3.10%)
May 14, 2007 29.57 29.67 29.01 29.39 5,364,588 -0.28(-0.95%)
May 11, 2007 28.95 29.69 28.90 29.67 5,830,573 +0.62(+2.14%)
May 10, 2007 29.10 29.17 28.88 29.04 7,324,928 -0.22(-0.75%)
May 09, 2007 29.06 29.39 28.84 29.26 3,740,029 -0.04(-0.13%)
May 08, 2007 28.67 29.44 28.55 29.30 4,896,253 +0.50(+1.74%)
May 07, 2007 28.96 29.06 28.69 28.80 3,254,705 -0.19(-0.66%)
May 04, 2007 29.40 29.40 28.72 28.99 3,894,499 -0.20(-0.68%)
May 03, 2007 28.80 29.36 28.79 29.19 5,489,949 +0.47(+1.64%)
May 02, 2007 28.11 28.94 28.10 28.72 4,741,022 +0.55(+1.94%)
May 01, 2007 28.23 28.55 27.88 28.17 3,934,378 -0.10(-0.35%)
Apr 30, 2007 28.72 28.88 28.23 28.27 5,731,194 -0.46(-1.59%)
Apr 27, 2007 28.11 28.73 28.11 28.72 9,785,510 +0.43(+1.53%)
Apr 26, 2007 27.18 28.36 27.05 28.29 10,981,336 +0.85(+3.10%)
Apr 25, 2007 27.20 27.48 26.88 27.44 7,658,351 +0.36(+1.32%)
Apr 24, 2007 26.79 27.39 26.70 27.08 8,701,225 +0.30(+1.13%)
Apr 23, 2007 26.73 26.94 26.51 26.78 5,490,416 +0.24(+0.92%)
Apr 20, 2007 27.14 27.14 26.37 26.54 8,441,498 -0.20(-0.74%)
Apr 19, 2007 26.64 27.05 26.51 26.73 5,432,644 -0.21(-0.79%)
Apr 18, 2007 26.69 27.18 26.52 26.95 4,675,066 +0.09(+0.34%)
Apr 17, 2007 27.18 27.33 26.70 26.86 5,230,309 -0.36(-1.34%)
Apr 16, 2007 27.36 27.70 27.06 27.22 3,854,528 -0.06(-0.22%)
Apr 13, 2007 27.09 27.36 26.71 27.28 5,007,919 +0.24(+0.90%)
Apr 12, 2007 26.48 27.29 26.35 27.04 6,469,686 +0.32(+1.19%)
Apr 11, 2007 27.06 27.11 26.67 26.72 4,929,440 -0.34(-1.26%)
Apr 10, 2007 27.34 27.35 26.52 27.06 10,257,162 -0.34(-1.25%)
Apr 09, 2007 27.90 27.90 27.35 27.40 5,248,825 -0.33(-1.21%)
Apr 05, 2007 27.49 27.74 27.12 27.74 4,049,890 +0.20(+0.72%)
Apr 04, 2007 27.61 27.80 27.44 27.54 4,143,340 -0.13(-0.47%)
Apr 03, 2007 27.35 27.86 27.06 27.67 7,659,336 +0.39(+1.42%)
Apr 02, 2007 27.71 27.79 26.76 27.28 6,920,711 -0.46(-1.67%)
Mar 30, 2007 27.73 27.93 27.51 27.74 6,078,863 +0.10(+0.36%)
Mar 29, 2007 27.81 27.98 27.43 27.65 6,393,365 -0.02(-0.08%)
Mar 28, 2007 28.72 28.82 27.64 27.67 9,020,543 -1.22(-4.21%)
Mar 27, 2007 29.13 29.20 28.68 28.88 4,723,930 -0.38(-1.30%)
Mar 26, 2007 28.97 29.27 28.67 29.26 3,616,226 +0.30(+1.02%)
Mar 23, 2007 29.10 29.48 28.94 28.97 7,547,890 +0.36(+1.28%)
Mar 22, 2007 29.02 29.02 28.46 28.60 4,093,335 -0.25(-0.87%)
Mar 21, 2007 28.04 28.85 27.64 28.85 8,416,974 +0.88(+3.15%)
Mar 20, 2007 27.64 28.06 27.58 27.97 4,705,523 +0.34(+1.24%)
Mar 19, 2007 28.01 28.06 27.32 27.63 6,156,658 -0.27(-0.95%)
Mar 16, 2007 27.77 27.93 27.47 27.90 6,515,946 +0.13(+0.46%)
Mar 15, 2007 27.47 27.82 27.47 27.77 6,385,189 +0.19(+0.69%)
Mar 14, 2007 27.65 27.75 26.92 27.58 11,026,325 +0.11(+0.39%)
Mar 13, 2007 29.04 28.94 27.45 27.47 10,670,007 -1.57(-5.41%)
Mar 12, 2007 28.88 29.28 28.57 29.04 6,281,509 +0.41(+1.43%)
Mar 09, 2007 28.85 28.88 28.30 28.63 4,232,491 -0.02(-0.08%)
Mar 08, 2007 28.07 29.05 28.00 28.66 6,933,254 +0.95(+3.43%)
Mar 07, 2007 28.12 28.28 27.67 27.71 6,365,207 -0.64(-2.25%)
Mar 06, 2007 28.14 28.59 27.96 28.34 4,761,307 +0.39(+1.39%)
Mar 05, 2007 28.15 28.44 27.93 27.96 4,995,753 -0.39(-1.39%)
Mar 02, 2007 28.83 29.07 28.35 28.35 4,694,911 -0.63(-2.18%)
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.