Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 24.45 24.55 24.21 24.22 717,200 -0.17(-0.70%)
Apr 27, 2007 24.05 24.49 23.94 24.39 825,400 +0.19(+0.79%)
Apr 26, 2007 24.37 24.66 24.12 24.20 1,054,800 -0.22(-0.90%)
Apr 25, 2007 22.74 24.48 22.74 24.42 2,089,800 -0.69(-2.75%)
Apr 24, 2007 25.40 25.50 24.88 25.11 451,500 -0.23(-0.91%)
Apr 23, 2007 25.20 25.56 25.17 25.34 724,300 +0.08(+0.32%)
Apr 20, 2007 25.37 25.50 25.15 25.26 1,185,200 +0.04(+0.16%)
Apr 19, 2007 25.37 25.55 25.11 25.22 516,600 -0.30(-1.18%)
Apr 18, 2007 25.45 25.80 25.45 25.52 329,700 +0.00(+0.00%)
Apr 17, 2007 25.58 25.70 25.34 25.52 854,300 +0.03(+0.12%)
Apr 16, 2007 25.08 25.70 25.07 25.49 724,800 +0.64(+2.58%)
Apr 13, 2007 24.70 24.85 24.65 24.85 799,400 +0.13(+0.53%)
Apr 12, 2007 24.70 24.77 24.33 24.72 466,000 +0.02(+0.08%)
Apr 11, 2007 24.96 24.96 24.58 24.70 832,000 -0.34(-1.36%)
Apr 10, 2007 24.42 25.07 24.37 25.04 1,088,100 +0.57(+2.33%)
Apr 09, 2007 24.34 24.66 24.32 24.47 685,200 +0.16(+0.66%)
Apr 05, 2007 23.89 24.34 23.87 24.31 968,700 +0.77(+3.27%)
Apr 04, 2007 23.53 23.80 23.41 23.54 469,000 -0.03(-0.13%)
Apr 03, 2007 23.49 23.80 23.46 23.57 643,700 +0.11(+0.47%)
Apr 02, 2007 23.42 23.48 23.14 23.46 541,500 +0.14(+0.60%)
Mar 30, 2007 23.43 23.59 23.02 23.32 819,700 -0.04(-0.17%)
Mar 29, 2007 23.45 23.53 23.01 23.36 456,300 +0.21(+0.91%)
Mar 28, 2007 23.23 23.38 23.01 23.15 898,900 -0.25(-1.07%)
Mar 27, 2007 23.47 23.63 23.35 23.40 282,400 -0.27(-1.14%)
Mar 26, 2007 23.68 23.74 23.33 23.67 386,500 +0.02(+0.08%)
Mar 23, 2007 23.68 23.81 23.52 23.65 297,600 +0.05(+0.21%)
Mar 22, 2007 23.88 23.90 23.50 23.60 463,300 -0.17(-0.72%)
Mar 21, 2007 23.03 23.91 22.94 23.77 656,500 +0.81(+3.53%)
Mar 20, 2007 22.70 23.01 22.46 22.96 655,700 +0.24(+1.06%)
Mar 19, 2007 22.60 22.83 22.55 22.72 879,600 +0.29(+1.29%)
Mar 16, 2007 22.71 22.87 22.35 22.43 978,800 -0.27(-1.19%)
Mar 15, 2007 22.71 23.05 22.55 22.70 483,100 +0.02(+0.09%)
Mar 14, 2007 22.25 22.68 21.91 22.68 1,106,300 +0.40(+1.80%)
Mar 13, 2007 23.39 23.38 22.20 22.28 1,262,600 -1.11(-4.75%)
Mar 12, 2007 23.05 23.45 22.97 23.39 432,600 +0.08(+0.34%)
Mar 09, 2007 23.20 23.41 23.01 23.31 642,500 +0.34(+1.48%)
Mar 08, 2007 23.07 23.32 22.83 22.97 579,100 +0.10(+0.44%)
Mar 07, 2007 23.22 23.29 22.83 22.87 666,000 -0.36(-1.55%)
Mar 06, 2007 22.80 23.38 22.77 23.23 995,200 +0.75(+3.34%)
Mar 05, 2007 22.90 23.11 22.48 22.48 1,226,100 -0.79(-3.39%)
Mar 02, 2007 23.90 23.96 23.23 23.27 965,100 -0.78(-3.24%)
Mar 01, 2007 24.05 24.28 22.56 24.05 919,935 -0.31(-1.27%)
Feb 28, 2007 24.41 24.63 23.92 24.36 1,120,000 -0.05(-0.20%)
Feb 27, 2007 24.95 24.96 24.21 24.41 963,600 -0.94(-3.71%)
Feb 26, 2007 25.80 25.87 25.09 25.35 1,023,538 -0.38(-1.48%)
Feb 23, 2007 25.97 25.97 25.52 25.73 404,000 -0.29(-1.11%)
Feb 22, 2007 26.01 26.15 25.73 26.02 448,600 +0.01(+0.04%)
Feb 21, 2007 26.23 26.34 25.93 26.01 630,300 -0.24(-0.91%)
Feb 20, 2007 25.88 26.29 25.62 26.25 462,200 +0.28(+1.08%)
Feb 16, 2007 26.19 26.21 25.86 25.97 413,400 -0.22(-0.84%)
Feb 15, 2007 26.18 26.34 26.00 26.19 458,700 +0.03(+0.11%)
Feb 14, 2007 25.66 26.19 25.62 26.16 631,200 +0.53(+2.07%)
Feb 13, 2007 25.43 25.68 25.26 25.63 616,665 +0.45(+1.79%)
Feb 12, 2007 25.38 25.38 24.95 25.18 468,046 -0.07(-0.28%)
Feb 09, 2007 25.95 26.04 25.19 25.25 717,600 -0.60(-2.32%)
Feb 08, 2007 25.89 26.06 25.70 25.85 406,700 +0.04(+0.15%)
Feb 07, 2007 25.94 25.94 25.59 25.81 591,400 +0.03(+0.12%)
Feb 06, 2007 25.83 26.00 25.67 25.78 558,700 +0.08(+0.31%)
Feb 05, 2007 25.69 25.77 25.43 25.70 591,100 +0.02(+0.08%)
Feb 02, 2007 25.79 26.00 25.64 25.68 702,100 -0.01(-0.04%)
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.