Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 29.42 29.73 29.26 29.37 2,451,106 +0.14(+0.48%)
May 30, 2007 28.62 29.31 28.37 29.23 3,834,115 +0.39(+1.36%)
May 29, 2007 29.05 29.23 28.54 28.84 2,912,570 -0.44(-1.49%)
May 25, 2007 29.26 29.36 29.03 29.28 1,355,354 +0.25(+0.87%)
May 24, 2007 29.57 29.73 28.85 29.02 4,199,949 -0.65(-2.20%)
May 23, 2007 29.90 30.15 29.61 29.68 2,220,615 -0.16(-0.53%)
May 22, 2007 30.19 30.18 29.77 29.83 2,575,926 -0.47(-1.57%)
May 21, 2007 30.33 30.47 30.21 30.31 2,982,502 -0.19(-0.62%)
May 18, 2007 30.40 30.61 30.31 30.50 3,317,175 +0.20(+0.67%)
May 17, 2007 30.11 30.61 30.06 30.30 3,448,533 -0.08(-0.25%)
May 16, 2007 29.90 30.41 29.85 30.37 2,724,012 +0.67(+2.26%)
May 15, 2007 29.73 30.06 29.64 29.70 2,033,842 -0.09(-0.32%)
May 14, 2007 30.04 30.26 29.63 29.80 3,408,523 -0.26(-0.86%)
May 11, 2007 28.92 30.38 29.37 30.06 10,929,546 +1.62(+5.70%)
May 10, 2007 29.23 29.18 28.38 28.44 3,067,010 -1.18(-3.99%)
May 09, 2007 29.21 29.69 29.04 29.62 2,215,053 +0.64(+2.21%)
May 08, 2007 29.01 29.01 28.66 28.98 1,584,240 -0.43(-1.46%)
May 07, 2007 29.30 29.48 29.30 29.41 1,137,744 +0.32(+1.11%)
May 04, 2007 29.36 29.41 29.00 29.09 1,581,447 -0.25(-0.84%)
May 03, 2007 29.37 29.40 29.09 29.33 1,443,729 +0.35(+1.22%)
May 02, 2007 28.66 29.11 28.64 28.98 1,881,044 +0.46(+1.62%)
May 01, 2007 28.57 28.68 28.26 28.52 2,294,065 +0.04(+0.13%)
Apr 30, 2007 28.97 29.04 28.47 28.48 2,081,206 -0.87(-2.97%)
Apr 27, 2007 29.11 29.50 29.07 29.35 1,462,666 -0.13(-0.43%)
Apr 26, 2007 29.66 29.76 29.37 29.48 2,388,939 -0.46(-1.54%)
Apr 25, 2007 29.69 30.11 29.62 29.94 3,148,291 +0.47(+1.61%)
Apr 24, 2007 29.61 29.65 29.26 29.47 2,566,365 +0.23(+0.78%)
Apr 23, 2007 29.52 29.64 28.95 29.24 3,508,736 -0.88(-2.92%)
Apr 20, 2007 29.78 30.62 29.93 30.12 4,087,914 +0.34(+1.15%)
Apr 19, 2007 29.58 29.96 29.52 29.78 2,621,601 -0.65(-2.14%)
Apr 18, 2007 30.38 30.61 30.30 30.43 1,789,825 -0.35(-1.13%)
Apr 17, 2007 30.59 30.94 30.58 30.78 3,495,910 +0.13(+0.41%)
Apr 16, 2007 30.43 30.68 30.16 30.65 3,745,681 +1.55(+5.33%)
Apr 13, 2007 28.93 29.11 28.63 29.10 1,583,265 -0.04(-0.15%)
Apr 12, 2007 28.85 29.23 28.40 29.14 2,114,286 +0.32(+1.10%)
Apr 11, 2007 29.15 29.22 28.66 28.83 1,772,517 -0.27(-0.91%)
Apr 10, 2007 29.12 29.25 28.99 29.09 1,047,660 -0.22(-0.76%)
Apr 09, 2007 28.92 29.32 28.89 29.32 1,487,017 +0.59(+2.07%)
Apr 05, 2007 28.83 28.87 28.63 28.72 1,608,077 -0.10(-0.35%)
Apr 04, 2007 29.00 29.00 28.67 28.82 1,233,359 -0.27(-0.91%)
Apr 03, 2007 28.97 29.22 28.83 29.09 2,532,308 +0.39(+1.37%)
Apr 02, 2007 28.38 28.78 28.38 28.69 1,380,835 +0.32(+1.11%)
Mar 30, 2007 28.67 28.94 28.28 28.38 5,011,354 -0.29(-1.02%)
Mar 29, 2007 28.68 28.77 28.35 28.67 2,105,751 +0.71(+2.53%)
Mar 28, 2007 28.16 28.19 27.73 27.96 2,261,869 -0.41(-1.45%)
Mar 27, 2007 28.70 28.70 28.13 28.37 2,528,988 -0.77(-2.63%)
Mar 26, 2007 29.16 29.16 28.55 29.14 1,746,206 +0.16(+0.57%)
Mar 23, 2007 28.85 29.10 28.79 28.97 1,768,016 -0.32(-1.08%)
Mar 22, 2007 29.42 29.62 29.01 29.29 3,028,042 +0.07(+0.24%)
Mar 21, 2007 29.93 29.93 28.69 29.22 10,467,020 -0.57(-1.91%)
Mar 20, 2007 29.49 29.91 29.26 29.79 2,376,952 +0.39(+1.33%)
Mar 19, 2007 29.16 29.55 28.98 29.40 3,873,135 +1.17(+4.15%)
Mar 16, 2007 28.20 28.44 28.06 28.23 2,995,054 +0.42(+1.50%)
Mar 15, 2007 27.64 27.89 27.37 27.81 4,110,851 +0.44(+1.60%)
Mar 14, 2007 27.05 27.42 26.43 27.37 6,307,692 +0.42(+1.57%)
Mar 13, 2007 28.41 27.95 26.89 26.95 4,913,526 -1.46(-5.14%)
Mar 12, 2007 28.09 28.52 27.97 28.41 3,385,418 +0.91(+3.31%)
Mar 09, 2007 27.52 27.83 27.29 27.50 3,422,716 -0.34(-1.23%)
Mar 08, 2007 27.73 28.13 27.60 27.84 3,816,398 +0.60(+2.21%)
Mar 07, 2007 27.50 27.64 27.22 27.24 3,680,324 -0.98(-3.48%)
Mar 06, 2007 28.13 28.39 27.68 28.22 4,358,483 +1.11(+4.08%)
Mar 05, 2007 27.02 27.85 27.02 27.11 6,314,569 -1.36(-4.78%)
Mar 02, 2007 28.75 29.28 28.39 28.47 3,918,019 -0.27(-0.95%)
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.