Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 24.61 24.78 24.35 24.61 307,870 +0.07(+0.29%)
May 30, 2007 24.35 24.74 24.30 24.54 114,650 +0.04(+0.16%)
May 29, 2007 24.50 24.60 24.37 24.50 149,356 +0.09(+0.37%)
May 25, 2007 24.40 24.50 24.35 24.41 177,620 +0.01(+0.04%)
May 24, 2007 24.33 24.66 24.20 24.40 247,478 +0.02(+0.08%)
May 23, 2007 24.37 24.66 24.34 24.38 155,595 +0.07(+0.29%)
May 22, 2007 24.04 24.54 24.04 24.31 257,655 +0.21(+0.87%)
May 21, 2007 23.69 24.13 23.69 24.10 189,125 +0.36(+1.52%)
May 18, 2007 23.60 23.84 23.29 23.74 140,203 +0.25(+1.06%)
May 17, 2007 23.32 23.73 22.95 23.49 487,078 +0.07(+0.30%)
May 16, 2007 23.15 23.67 23.15 23.42 234,129 +0.39(+1.69%)
May 15, 2007 23.60 23.68 23.03 23.03 267,590 -0.66(-2.79%)
May 14, 2007 23.98 23.99 23.45 23.69 313,193 -0.33(-1.37%)
May 11, 2007 24.14 24.24 23.95 24.02 189,734 +0.09(+0.38%)
May 10, 2007 23.88 24.25 23.75 23.93 260,477 +0.01(+0.04%)
May 09, 2007 23.76 24.20 23.68 23.92 216,546 +0.12(+0.50%)
May 08, 2007 23.46 23.89 23.24 23.80 234,136 +0.28(+1.19%)
May 07, 2007 23.23 23.68 23.23 23.52 125,949 +0.23(+0.99%)
May 04, 2007 23.25 23.32 23.08 23.29 187,344 +0.11(+0.47%)
May 03, 2007 23.27 23.35 22.88 23.18 488,519 -0.11(-0.47%)
May 02, 2007 23.31 23.46 22.97 23.29 435,601 +0.05(+0.22%)
May 01, 2007 22.98 23.30 22.89 23.24 293,158 +0.29(+1.26%)
Apr 30, 2007 23.14 23.30 22.76 22.95 382,428 -0.20(-0.86%)
Apr 27, 2007 23.67 23.67 23.12 23.15 159,450 -0.61(-2.57%)
Apr 26, 2007 23.47 23.76 23.27 23.76 260,132 +0.23(+0.98%)
Apr 25, 2007 24.40 24.86 23.37 23.53 705,852 -1.49(-5.96%)
Apr 24, 2007 24.86 25.25 24.80 25.02 525,236 +0.67(+2.75%)
Apr 23, 2007 25.11 25.21 23.81 24.35 358,932 -0.89(-3.53%)
Apr 20, 2007 25.20 25.25 25.03 25.24 116,163 +0.15(+0.60%)
Apr 19, 2007 24.87 25.20 24.61 25.09 156,881 +0.05(+0.20%)
Apr 18, 2007 25.03 25.17 24.94 25.04 100,607 -0.05(-0.20%)
Apr 17, 2007 24.92 25.20 24.89 25.09 180,986 +0.14(+0.56%)
Apr 16, 2007 24.77 24.95 24.72 24.95 85,669 +0.22(+0.89%)
Apr 13, 2007 24.54 24.73 24.53 24.73 77,189 +0.15(+0.61%)
Apr 12, 2007 24.53 24.67 24.24 24.58 149,673 -0.02(-0.08%)
Apr 11, 2007 24.90 24.90 24.45 24.60 345,538 -0.31(-1.24%)
Apr 10, 2007 24.60 24.98 24.53 24.91 99,469 +0.36(+1.47%)
Apr 09, 2007 24.62 24.66 24.42 24.55 138,482 -0.10(-0.41%)
Apr 05, 2007 24.60 24.75 24.50 24.65 135,873 +0.09(+0.37%)
Apr 04, 2007 24.64 24.80 24.50 24.56 157,527 -0.14(-0.57%)
Apr 03, 2007 24.50 24.79 24.47 24.70 246,143 +0.22(+0.90%)
Apr 02, 2007 24.50 24.56 24.31 24.48 175,833 -0.01(-0.04%)
Mar 30, 2007 24.29 24.50 24.13 24.49 141,883 +0.20(+0.82%)
Mar 29, 2007 24.40 24.40 24.08 24.29 169,966 -0.03(-0.12%)
Mar 28, 2007 24.24 24.40 24.12 24.32 244,513 -0.11(-0.45%)
Mar 27, 2007 24.41 24.50 24.16 24.43 100,074 -0.01(-0.04%)
Mar 26, 2007 24.43 24.48 24.26 24.44 107,066 -0.06(-0.24%)
Mar 23, 2007 24.29 24.55 24.09 24.50 115,364 +0.15(+0.62%)
Mar 22, 2007 24.43 24.43 24.06 24.35 95,531 +0.01(+0.04%)
Mar 21, 2007 23.92 24.38 23.67 24.34 165,794 +0.41(+1.71%)
Mar 20, 2007 23.86 23.96 23.69 23.93 82,379 +0.01(+0.04%)
Mar 19, 2007 24.01 24.01 23.84 23.92 226,988 +0.11(+0.46%)
Mar 16, 2007 23.99 24.25 23.80 23.81 333,651 -0.19(-0.79%)
Mar 15, 2007 23.78 24.02 23.75 24.00 204,245 +0.25(+1.05%)
Mar 14, 2007 23.42 23.81 23.42 23.75 237,683 +0.23(+0.98%)
Mar 13, 2007 23.50 23.61 23.36 23.52 370,529 +0.02(+0.09%)
Mar 12, 2007 22.98 23.63 22.95 23.50 285,482 +0.43(+1.86%)
Mar 09, 2007 23.01 23.41 22.90 23.07 143,086 +0.26(+1.14%)
Mar 08, 2007 22.66 23.28 22.66 22.81 181,478 +0.29(+1.29%)
Mar 07, 2007 22.72 22.76 22.32 22.52 135,615 -0.09(-0.40%)
Mar 06, 2007 22.00 22.73 21.96 22.61 187,157 +0.67(+3.05%)
Mar 05, 2007 22.05 22.37 21.63 21.94 191,261 -0.12(-0.54%)
Mar 02, 2007 22.54 22.94 22.06 22.06 214,512 -0.70(-3.08%)
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.