Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 28.53 29.01 28.38 28.74 14,279,058 +0.24(+0.86%)
Jun 28, 2007 28.83 28.83 28.38 28.49 14,210,303 -0.35(-1.23%)
Jun 27, 2007 28.54 28.91 28.39 28.85 9,525,280 +0.18(+0.62%)
Jun 26, 2007 28.79 28.86 28.50 28.67 11,456,725 +0.00(+0.00%)
Jun 25, 2007 28.87 29.06 28.55 28.67 11,991,688 -0.07(-0.23%)
Jun 22, 2007 28.63 28.99 28.54 28.74 17,829,796 -0.04(-0.15%)
Jun 21, 2007 28.73 28.92 28.52 28.78 12,258,612 +0.00(+0.00%)
Jun 20, 2007 29.26 29.26 28.75 28.78 13,331,619 -0.48(-1.64%)
Jun 19, 2007 29.05 29.34 28.99 29.26 13,446,024 +0.19(+0.64%)
Jun 18, 2007 29.04 29.37 29.02 29.07 15,463,979 +0.12(+0.41%)
Jun 15, 2007 28.70 29.25 28.62 28.96 26,503,212 +0.51(+1.81%)
Jun 14, 2007 28.12 28.59 28.11 28.44 16,937,232 +0.33(+1.17%)
Jun 13, 2007 28.20 28.24 27.78 28.11 19,076,602 +0.25(+0.89%)
Jun 12, 2007 28.32 28.38 27.83 27.87 11,555,797 -0.51(-1.81%)
Jun 11, 2007 28.47 28.60 28.33 28.38 8,971,859 -0.02(-0.06%)
Jun 08, 2007 28.45 28.47 28.06 28.40 13,743,440 -0.05(-0.18%)
Jun 07, 2007 28.87 28.99 28.19 28.45 15,919,343 -0.54(-1.86%)
Jun 06, 2007 29.29 29.36 28.86 28.99 10,747,021 -0.30(-1.02%)
Jun 05, 2007 29.64 29.80 29.24 29.29 11,830,973 -0.36(-1.20%)
Jun 04, 2007 29.54 29.71 29.20 29.64 14,994,172 +0.38(+1.31%)
Jun 01, 2007 29.43 29.58 29.17 29.26 15,139,950 -0.17(-0.56%)
May 31, 2007 29.98 29.85 29.29 29.43 18,784,672 -0.39(-1.31%)
May 30, 2007 29.55 29.88 29.29 29.82 14,590,720 +0.27(+0.90%)
May 29, 2007 29.92 30.01 29.45 29.55 13,767,936 -0.37(-1.22%)
May 25, 2007 30.05 30.02 29.59 29.92 7,601,293 +0.16(+0.53%)
May 24, 2007 30.36 30.37 29.73 29.76 10,508,044 -0.53(-1.75%)
May 23, 2007 30.12 30.55 30.10 30.29 9,366,312 +0.17(+0.58%)
May 22, 2007 30.47 30.47 29.98 30.12 8,609,794 -0.14(-0.47%)
May 21, 2007 29.89 30.52 29.88 30.26 14,433,066 +0.35(+1.17%)
May 18, 2007 29.98 30.05 29.75 29.91 13,053,434 +0.02(+0.08%)
May 17, 2007 29.86 30.08 29.72 29.89 8,137,263 -0.02(-0.06%)
May 16, 2007 29.94 30.04 29.71 29.90 10,069,957 +0.06(+0.20%)
May 15, 2007 30.00 30.18 29.80 29.84 9,349,306 -0.03(-0.11%)
May 14, 2007 29.95 30.10 29.79 29.88 7,984,072 -0.07(-0.25%)
May 11, 2007 29.56 30.03 29.67 29.95 9,006,640 +0.32(+1.06%)
May 10, 2007 29.76 29.89 29.52 29.64 11,627,788 -0.36(-1.19%)
May 09, 2007 29.84 30.17 29.64 29.99 16,761,518 -0.36(-1.18%)
May 08, 2007 30.23 30.37 29.91 30.35 18,426,724 +0.41(+1.36%)
May 07, 2007 29.77 30.14 29.83 29.94 10,339,776 +0.17(+0.59%)
May 04, 2007 29.64 30.03 29.65 29.77 8,825,551 +0.13(+0.45%)
May 03, 2007 29.67 29.90 29.58 29.64 9,908,714 -0.01(-0.03%)
May 02, 2007 29.44 29.89 29.40 29.64 14,289,735 +0.19(+0.65%)
May 01, 2007 29.14 29.48 29.14 29.45 13,181,575 +0.41(+1.40%)
Apr 30, 2007 29.08 29.18 28.81 29.05 12,081,534 +0.00(+0.00%)
Apr 27, 2007 29.06 29.17 28.89 29.05 7,377,834 -0.16(-0.54%)
Apr 26, 2007 29.20 29.45 29.04 29.20 8,956,378 -0.12(-0.42%)
Apr 25, 2007 29.12 29.42 28.95 29.33 10,958,099 +0.34(+1.17%)
Apr 24, 2007 29.15 29.26 28.97 28.99 8,243,486 -0.14(-0.48%)
Apr 23, 2007 29.23 29.31 29.09 29.13 8,294,144 -0.17(-0.57%)
Apr 20, 2007 29.22 29.33 28.82 29.30 14,548,812 +0.30(+1.03%)
Apr 19, 2007 29.02 29.08 28.71 29.00 9,738,782 +0.00(+0.00%)
Apr 18, 2007 29.10 29.15 28.86 29.00 8,818,687 -0.19(-0.65%)
Apr 17, 2007 29.01 29.26 28.82 29.19 10,684,079 +0.11(+0.37%)
Apr 16, 2007 28.90 29.18 28.87 29.08 9,635,138 +0.25(+0.86%)
Apr 13, 2007 28.79 28.96 28.66 28.83 10,799,308 +0.04(+0.14%)
Apr 12, 2007 28.73 28.84 28.59 28.79 10,979,752 +0.07(+0.23%)
Apr 11, 2007 29.01 29.13 28.52 28.72 14,259,486 -0.33(-1.14%)
Apr 10, 2007 29.04 29.09 28.86 29.05 9,021,212 +0.07(+0.23%)
Apr 09, 2007 28.99 29.07 28.90 28.99 9,713,399 +0.00(+0.00%)
Apr 05, 2007 28.75 29.07 28.69 28.99 9,129,854 +0.22(+0.78%)
Apr 04, 2007 28.93 28.96 28.60 28.76 11,904,171 -0.23(-0.80%)
Apr 03, 2007 28.71 29.20 28.66 29.00 14,522,752 +0.37(+1.31%)
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.