Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 29.52 29.63 29.20 29.50 5,602,989 -0.27(-0.92%)
May 30, 2007 29.49 29.81 29.26 29.78 3,989,423 +0.25(+0.84%)
May 29, 2007 29.41 29.63 29.21 29.53 4,167,503 -0.32(-1.07%)
May 25, 2007 29.31 29.88 29.25 29.85 4,745,403 +0.54(+1.85%)
May 24, 2007 29.57 29.67 29.26 29.31 4,889,251 -0.18(-0.60%)
May 23, 2007 29.27 29.57 29.18 29.49 4,367,858 +0.37(+1.28%)
May 22, 2007 29.07 29.31 28.84 29.11 4,170,575 -0.02(-0.06%)
May 21, 2007 28.87 29.26 28.84 29.13 4,784,070 +0.26(+0.89%)
May 18, 2007 28.44 28.91 28.39 28.87 5,284,556 +0.48(+1.69%)
May 17, 2007 28.30 28.51 28.18 28.39 3,423,997 -0.03(-0.09%)
May 16, 2007 28.15 28.57 28.21 28.42 3,545,948 +0.27(+0.98%)
May 15, 2007 28.27 28.54 28.13 28.15 3,834,550 -0.12(-0.44%)
May 14, 2007 28.20 28.54 28.14 28.27 3,793,481 +0.08(+0.28%)
May 11, 2007 27.91 28.35 27.75 28.19 4,497,222 +0.27(+0.99%)
May 10, 2007 28.21 28.27 27.74 27.92 4,440,684 -0.35(-1.22%)
May 09, 2007 28.33 28.39 28.10 28.26 3,129,030 -0.02(-0.06%)
May 08, 2007 28.20 28.40 28.10 28.28 3,487,887 -0.01(-0.03%)
May 07, 2007 28.48 28.51 28.12 28.29 3,879,341 -0.10(-0.34%)
May 04, 2007 28.44 28.65 28.24 28.39 4,616,999 -0.05(-0.19%)
May 03, 2007 28.03 28.78 28.08 28.44 5,977,174 +0.22(+0.79%)
May 02, 2007 28.36 28.60 28.16 28.22 6,794,221 -0.14(-0.50%)
May 01, 2007 28.18 28.43 28.11 28.36 4,072,158 +0.18(+0.63%)
Apr 30, 2007 28.39 28.40 28.08 28.18 3,719,077 -0.24(-0.84%)
Apr 27, 2007 28.44 28.47 28.25 28.42 3,560,852 -0.01(-0.03%)
Apr 26, 2007 27.69 28.52 27.69 28.43 6,015,191 +0.04(+0.16%)
Apr 25, 2007 28.14 28.47 28.03 28.39 5,715,338 +0.40(+1.43%)
Apr 24, 2007 28.08 28.12 27.83 27.99 3,855,512 -0.15(-0.54%)
Apr 23, 2007 28.13 28.21 27.96 28.14 2,859,986 +0.01(+0.03%)
Apr 20, 2007 28.68 28.68 28.00 28.13 5,037,342 +0.12(+0.41%)
Apr 19, 2007 27.92 28.15 27.76 28.01 4,040,074 -0.11(-0.38%)
Apr 18, 2007 28.39 28.39 27.76 28.12 5,085,237 +0.10(+0.35%)
Apr 17, 2007 28.07 28.11 27.92 28.02 4,749,334 -0.10(-0.35%)
Apr 16, 2007 27.94 28.16 27.91 28.12 6,360,204 +0.22(+0.79%)
Apr 13, 2007 28.24 28.24 27.81 27.90 5,317,412 +0.04(+0.13%)
Apr 12, 2007 28.20 28.20 27.43 27.86 5,599,139 +0.37(+1.36%)
Apr 11, 2007 27.77 27.85 27.46 27.49 4,773,709 -0.36(-1.31%)
Apr 10, 2007 27.63 27.85 27.63 27.85 3,667,866 +0.18(+0.64%)
Apr 09, 2007 27.68 27.72 27.51 27.68 4,878,344 +0.16(+0.58%)
Apr 05, 2007 27.71 27.69 27.02 27.52 5,297,854 -0.20(-0.70%)
Apr 04, 2007 27.67 27.93 27.59 27.71 5,969,340 +0.12(+0.45%)
Apr 03, 2007 27.55 27.70 27.46 27.59 6,681,988 +0.28(+1.04%)
Apr 02, 2007 27.31 27.32 27.10 27.30 3,931,129 +0.17(+0.62%)
Mar 30, 2007 27.01 27.28 26.94 27.13 5,173,601 +0.08(+0.29%)
Mar 29, 2007 26.97 27.21 26.95 27.05 6,114,023 +0.12(+0.43%)
Mar 28, 2007 27.13 27.13 26.75 26.94 4,446,434 -0.19(-0.69%)
Mar 27, 2007 27.12 27.29 26.99 27.13 4,988,078 +0.02(+0.07%)
Mar 26, 2007 27.02 27.23 26.82 27.11 4,408,668 +0.09(+0.33%)
Mar 23, 2007 27.19 27.26 26.95 27.02 4,485,214 -0.26(-0.94%)
Mar 22, 2007 26.47 27.38 26.47 27.28 4,680,356 +0.07(+0.26%)
Mar 21, 2007 27.05 27.31 26.78 27.21 4,744,275 +0.16(+0.59%)
Mar 20, 2007 27.21 27.26 27.02 27.05 5,661,934 -0.14(-0.52%)
Mar 19, 2007 27.01 27.20 26.86 27.19 4,595,242 +0.39(+1.46%)
Mar 16, 2007 26.65 26.80 26.49 26.80 9,318,747 +0.15(+0.57%)
Mar 15, 2007 26.97 27.03 26.62 26.65 6,366,118 -0.41(-1.51%)
Mar 14, 2007 27.23 27.43 26.82 27.05 4,404,948 -0.05(-0.20%)
Mar 13, 2007 27.76 27.68 27.08 27.11 4,648,903 -0.65(-2.33%)
Mar 12, 2007 27.37 27.79 27.23 27.76 6,384,435 +0.55(+2.02%)
Mar 09, 2007 27.15 27.39 27.05 27.21 3,461,707 +0.17(+0.62%)
Mar 08, 2007 27.35 27.45 27.01 27.04 5,038,172 -0.09(-0.33%)
Mar 07, 2007 27.32 27.57 27.05 27.13 5,990,657 -0.32(-1.16%)
Mar 06, 2007 26.35 27.54 26.35 27.45 11,286,647 +1.17(+4.46%)
Mar 05, 2007 26.01 26.37 25.73 26.27 5,852,558 +0.07(+0.27%)
Mar 02, 2007 26.52 26.61 26.17 26.20 4,306,419 -0.38(-1.43%)
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.