Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 32.01 32.27 31.45 31.48 126,889 -0.35(-1.10%)
Jun 28, 2007 32.07 32.28 31.71 31.83 124,077 -0.15(-0.47%)
Jun 27, 2007 31.07 31.98 31.07 31.98 108,035 +0.69(+2.21%)
Jun 26, 2007 31.56 31.69 30.85 31.29 311,072 -0.25(-0.79%)
Jun 25, 2007 31.55 31.72 31.13 31.54 242,060 -0.16(-0.50%)
Jun 22, 2007 32.03 32.28 31.41 31.70 371,638 -0.46(-1.43%)
Jun 21, 2007 32.14 32.34 31.49 32.16 225,304 -0.16(-0.50%)
Jun 20, 2007 32.64 32.85 32.22 32.32 173,900 -0.19(-0.58%)
Jun 19, 2007 32.36 32.76 31.95 32.51 152,000 +0.07(+0.22%)
Jun 18, 2007 32.33 32.47 31.94 32.44 112,100 +0.26(+0.81%)
Jun 15, 2007 31.90 32.40 31.54 32.18 253,600 +0.65(+2.06%)
Jun 14, 2007 31.71 31.97 31.42 31.53 136,200 -0.11(-0.35%)
Jun 13, 2007 31.23 31.76 30.95 31.64 201,300 +0.38(+1.22%)
Jun 12, 2007 31.84 31.91 31.15 31.26 154,000 -0.70(-2.19%)
Jun 11, 2007 31.98 32.05 31.74 31.96 86,987 -0.12(-0.37%)
Jun 08, 2007 31.64 32.20 31.50 32.08 154,162 +0.43(+1.36%)
Jun 07, 2007 31.82 31.99 31.60 31.65 199,689 -0.27(-0.85%)
Jun 06, 2007 31.75 31.98 31.42 31.92 262,241 +0.16(+0.50%)
Jun 05, 2007 31.78 31.95 31.70 31.76 166,472 -0.19(-0.59%)
Jun 04, 2007 31.71 32.02 31.59 31.95 166,149 +0.11(+0.35%)
Jun 01, 2007 31.62 32.00 31.59 31.84 274,391 +0.25(+0.79%)
May 31, 2007 31.27 31.64 31.15 31.59 195,097 +0.36(+1.15%)
May 30, 2007 30.89 31.26 30.76 31.23 135,887 +0.19(+0.61%)
May 29, 2007 30.81 31.04 30.66 31.04 205,532 +0.30(+0.98%)
May 25, 2007 30.80 31.23 30.60 30.74 105,164 -0.06(-0.19%)
May 24, 2007 31.26 31.29 30.58 30.80 216,719 -0.51(-1.63%)
May 23, 2007 31.91 32.23 31.23 31.31 198,910 -0.49(-1.54%)
May 22, 2007 31.26 31.89 31.01 31.80 226,995 +0.46(+1.47%)
May 21, 2007 31.03 31.57 30.68 31.34 125,556 +0.25(+0.80%)
May 18, 2007 30.42 31.16 30.20 31.09 140,206 +0.77(+2.54%)
May 17, 2007 31.01 31.06 30.30 30.32 218,361 -0.82(-2.63%)
May 16, 2007 30.74 31.16 30.49 31.14 229,729 +0.43(+1.40%)
May 15, 2007 31.04 31.17 30.55 30.71 201,214 -0.42(-1.35%)
May 14, 2007 31.65 31.95 30.86 31.13 151,494 -0.43(-1.36%)
May 11, 2007 31.54 31.76 31.22 31.56 90,751 +0.28(+0.90%)
May 10, 2007 31.34 31.50 30.89 31.28 328,724 -0.21(-0.67%)
May 09, 2007 31.23 31.66 31.01 31.49 200,729 +0.10(+0.32%)
May 08, 2007 31.59 31.69 31.25 31.39 226,852 -0.36(-1.13%)
May 07, 2007 32.56 32.58 31.65 31.75 420,642 -0.91(-2.79%)
May 04, 2007 33.60 34.97 32.61 32.66 1,078,490 +0.97(+3.06%)
May 03, 2007 32.41 32.41 31.61 31.69 267,512 -0.93(-2.85%)
May 02, 2007 31.36 32.70 31.17 32.62 181,981 +1.19(+3.79%)
May 01, 2007 31.17 31.52 30.90 31.43 110,335 +0.34(+1.09%)
Apr 30, 2007 31.90 31.90 31.06 31.09 154,114 -0.74(-2.32%)
Apr 27, 2007 32.02 32.04 31.77 31.83 102,519 -0.30(-0.93%)
Apr 26, 2007 31.87 32.22 31.70 32.13 130,273 +0.12(+0.37%)
Apr 25, 2007 32.26 32.52 31.92 32.01 171,077 -0.36(-1.11%)
Apr 24, 2007 32.54 32.54 32.23 32.37 96,149 -0.16(-0.49%)
Apr 23, 2007 32.13 32.73 31.97 32.53 118,598 +0.32(+0.99%)
Apr 20, 2007 32.00 32.30 31.74 32.21 129,803 +0.64(+2.03%)
Apr 19, 2007 31.67 31.86 31.07 31.57 108,033 -0.23(-0.72%)
Apr 18, 2007 31.61 31.95 31.41 31.80 101,825 +0.08(+0.25%)
Apr 17, 2007 31.66 31.89 31.33 31.72 133,904 +0.02(+0.06%)
Apr 16, 2007 31.27 31.87 31.25 31.70 188,462 +0.61(+1.96%)
Apr 13, 2007 31.01 31.09 30.75 31.09 287,272 +0.03(+0.10%)
Apr 12, 2007 30.78 31.10 30.38 31.06 138,681 +0.18(+0.58%)
Apr 11, 2007 31.19 31.19 30.25 30.88 205,757 -0.53(-1.69%)
Apr 10, 2007 30.97 31.85 30.97 31.41 247,434 +0.62(+2.01%)
Apr 09, 2007 31.12 31.26 30.59 30.79 79,811 -0.35(-1.12%)
Apr 05, 2007 30.85 31.26 30.74 31.14 124,382 +0.34(+1.10%)
Apr 04, 2007 30.74 31.02 30.62 30.80 221,317 +0.00(+0.00%)
Apr 03, 2007 30.99 31.12 30.63 30.80 324,948 -0.20(-0.65%)
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.