Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 24.90 25.20 24.23 24.32 529,200 -0.50(-2.01%)
Jun 28, 2007 24.20 25.06 24.17 24.82 677,900 +0.51(+2.10%)
Jun 27, 2007 25.16 25.16 24.00 24.31 1,141,400 +0.04(+0.16%)
Jun 26, 2007 24.58 24.96 24.20 24.27 944,000 -0.14(-0.57%)
Jun 25, 2007 24.65 25.07 24.22 24.41 734,100 -0.24(-0.97%)
Jun 22, 2007 25.00 25.48 24.60 24.65 643,200 -0.44(-1.75%)
Jun 21, 2007 25.52 25.52 24.93 25.09 789,000 -0.42(-1.65%)
Jun 20, 2007 26.35 26.70 25.45 25.51 533,300 -0.65(-2.48%)
Jun 19, 2007 26.04 26.20 25.42 26.16 456,600 +0.13(+0.50%)
Jun 18, 2007 26.00 26.10 25.58 26.03 585,600 +0.42(+1.64%)
Jun 15, 2007 26.40 26.50 25.55 25.61 673,500 -0.32(-1.23%)
Jun 14, 2007 26.16 26.37 25.75 25.93 324,500 -0.15(-0.58%)
Jun 13, 2007 26.08 26.21 25.65 26.08 456,600 +0.06(+0.23%)
Jun 12, 2007 26.78 26.85 25.97 26.02 424,100 -0.80(-2.98%)
Jun 11, 2007 27.15 27.25 26.30 26.82 467,300 -0.48(-1.76%)
Jun 08, 2007 27.15 27.32 26.85 27.30 422,300 +0.10(+0.37%)
Jun 07, 2007 28.09 28.10 27.07 27.20 519,300 -0.89(-3.17%)
Jun 06, 2007 28.65 28.70 27.80 28.09 448,500 -0.81(-2.80%)
Jun 05, 2007 29.05 29.23 28.49 28.90 413,700 -0.33(-1.13%)
Jun 04, 2007 29.74 29.74 29.00 29.23 624,300 -0.69(-2.31%)
Jun 01, 2007 29.81 30.30 29.59 29.92 884,800 +0.28(+0.94%)
May 31, 2007 27.94 30.20 27.94 29.64 836,300 +1.16(+4.07%)
May 30, 2007 28.50 28.74 28.10 28.48 771,292 -0.15(-0.52%)
May 29, 2007 27.96 28.91 27.76 28.63 1,159,700 +0.87(+3.13%)
May 25, 2007 32.15 31.85 27.36 27.76 2,917,708 -4.39(-13.65%)
May 24, 2007 30.99 33.00 30.00 32.15 2,403,161 +4.75(+17.34%)
May 23, 2007 27.35 27.77 27.21 27.40 872,100 +0.15(+0.55%)
May 22, 2007 26.30 27.41 26.21 27.25 790,300 +0.96(+3.65%)
May 21, 2007 26.44 26.66 26.17 26.29 802,400 -0.25(-0.94%)
May 18, 2007 26.46 26.61 26.02 26.54 513,600 +0.11(+0.42%)
May 17, 2007 26.48 26.70 26.26 26.43 280,300 -0.07(-0.26%)
May 16, 2007 26.60 26.71 26.23 26.50 362,000 +0.02(+0.08%)
May 15, 2007 27.24 27.30 26.44 26.48 299,900 -0.73(-2.68%)
May 14, 2007 27.23 27.42 27.00 27.21 597,710 +0.01(+0.04%)
May 11, 2007 26.87 27.30 26.65 27.20 368,900 +0.42(+1.57%)
May 10, 2007 27.96 27.96 26.57 26.78 532,800 -1.43(-5.07%)
May 09, 2007 27.87 28.27 27.75 28.21 408,400 +0.21(+0.75%)
May 08, 2007 27.40 28.04 27.27 28.00 520,600 +0.35(+1.27%)
May 07, 2007 27.90 28.01 27.58 27.65 508,300 -0.32(-1.14%)
May 04, 2007 28.17 28.27 27.50 27.97 617,200 -0.19(-0.67%)
May 03, 2007 28.00 28.96 27.83 28.16 1,332,400 +0.34(+1.22%)
May 02, 2007 27.25 27.90 27.00 27.82 686,600 +1.07(+4.00%)
May 01, 2007 26.92 26.98 26.46 26.75 438,400 -0.23(-0.85%)
Apr 30, 2007 28.32 28.34 26.96 26.98 484,600 -0.47(-1.71%)
Apr 27, 2007 28.00 28.06 27.26 27.45 476,100 -0.63(-2.24%)
Apr 26, 2007 28.76 28.77 27.95 28.08 385,000 -0.68(-2.36%)
Apr 25, 2007 28.42 29.04 28.38 28.76 446,000 +0.54(+1.91%)
Apr 24, 2007 29.02 29.12 27.85 28.22 515,700 -0.83(-2.86%)
Apr 23, 2007 29.56 29.86 28.83 29.05 435,000 -0.07(-0.24%)
Apr 20, 2007 28.82 29.21 28.71 29.12 444,400 +0.82(+2.90%)
Apr 19, 2007 28.27 28.60 28.11 28.30 558,500 -0.06(-0.21%)
Apr 18, 2007 28.93 29.04 28.35 28.36 438,100 -0.63(-2.17%)
Apr 17, 2007 28.90 29.26 28.72 28.99 340,200 +0.16(+0.55%)
Apr 16, 2007 28.80 28.95 28.54 28.83 381,357 +0.17(+0.59%)
Apr 13, 2007 28.52 28.79 28.39 28.66 399,500 +0.06(+0.21%)
Apr 12, 2007 28.84 28.84 28.23 28.60 477,800 -0.33(-1.14%)
Apr 11, 2007 29.38 29.48 28.68 28.93 618,200 -0.48(-1.63%)
Apr 10, 2007 29.45 29.76 29.17 29.41 562,800 -0.18(-0.61%)
Apr 09, 2007 29.31 29.71 29.10 29.59 441,100 +0.42(+1.44%)
Apr 05, 2007 29.11 29.31 29.00 29.17 654,600 +0.03(+0.10%)
Apr 04, 2007 28.81 29.51 28.81 29.14 686,400 -0.17(-0.58%)
Apr 03, 2007 28.85 29.65 28.74 29.31 716,100 +0.50(+1.75%)
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.