Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 25.99 26.15 25.72 25.72 172,700 +0.08(+0.31%)
Jun 28, 2007 26.15 26.15 25.55 25.64 175,100 -0.30(-1.16%)
Jun 27, 2007 25.12 25.94 24.96 25.94 253,200 +0.52(+2.04%)
Jun 26, 2007 25.86 25.86 25.36 25.42 161,600 -0.47(-1.81%)
Jun 25, 2007 26.07 26.30 25.82 25.89 188,600 -0.52(-1.97%)
Jun 22, 2007 26.30 26.41 25.98 26.41 147,600 +0.10(+0.38%)
Jun 21, 2007 25.88 26.34 25.69 26.31 173,900 +0.62(+2.41%)
Jun 20, 2007 26.44 26.44 25.69 25.69 428,300 -0.64(-2.43%)
Jun 19, 2007 26.09 26.48 25.98 26.33 256,600 +0.03(+0.11%)
Jun 18, 2007 26.20 26.30 25.96 26.30 261,400 +0.24(+0.92%)
Jun 15, 2007 26.09 26.14 25.95 26.06 204,800 +0.26(+1.01%)
Jun 14, 2007 25.39 25.82 25.39 25.80 667,700 +0.23(+0.90%)
Jun 13, 2007 24.72 25.57 24.71 25.57 568,800 +1.04(+4.23%)
Jun 12, 2007 24.87 24.89 24.51 24.53 406,300 -0.35(-1.39%)
Jun 11, 2007 24.62 25.07 24.50 24.88 346,100 +0.15(+0.61%)
Jun 08, 2007 24.46 24.73 23.96 24.73 340,200 +0.20(+0.82%)
Jun 07, 2007 25.00 25.22 24.44 24.53 208,200 -0.58(-2.32%)
Jun 06, 2007 25.24 25.32 25.01 25.11 201,400 -0.51(-1.98%)
Jun 05, 2007 25.50 25.70 25.41 25.62 548,100 -0.05(-0.21%)
Jun 04, 2007 25.19 25.71 25.19 25.67 211,100 +0.53(+2.12%)
Jun 01, 2007 25.16 25.24 25.04 25.14 179,900 +0.17(+0.68%)
May 31, 2007 24.94 25.26 24.85 24.97 101,500 +0.02(+0.08%)
May 30, 2007 24.47 24.97 24.44 24.95 153,900 +0.31(+1.26%)
May 29, 2007 24.71 24.71 24.37 24.64 223,600 +0.05(+0.20%)
May 25, 2007 24.57 24.59 24.36 24.59 261,200 +0.36(+1.49%)
May 24, 2007 24.90 25.11 24.13 24.23 438,640 -0.66(-2.65%)
May 23, 2007 24.92 25.66 24.87 24.89 415,900 +0.13(+0.53%)
May 22, 2007 25.05 25.21 24.72 24.76 307,700 -0.34(-1.36%)
May 21, 2007 24.90 25.28 24.70 25.10 352,400 +0.30(+1.21%)
May 18, 2007 24.45 24.80 24.39 24.80 233,300 +0.43(+1.76%)
May 17, 2007 23.90 24.45 23.86 24.37 110,600 +0.50(+2.09%)
May 16, 2007 23.83 23.87 23.44 23.87 122,200 +0.14(+0.59%)
May 15, 2007 23.72 24.00 23.57 23.73 102,000 +0.02(+0.08%)
May 14, 2007 23.87 24.06 23.59 23.71 149,300 -0.14(-0.59%)
May 11, 2007 23.29 23.87 23.19 23.85 130,600 +0.74(+3.20%)
May 10, 2007 23.55 23.63 23.10 23.11 51,200 -0.48(-2.03%)
May 09, 2007 23.47 23.62 23.18 23.59 133,400 +0.20(+0.86%)
May 08, 2007 23.25 23.41 22.98 23.39 89,300 +0.01(+0.04%)
May 07, 2007 23.39 23.41 23.29 23.38 105,944 +0.01(+0.03%)
May 04, 2007 23.20 23.62 23.20 23.37 125,500 +0.07(+0.31%)
May 03, 2007 23.09 23.40 23.01 23.30 84,500 +0.19(+0.82%)
May 02, 2007 22.86 23.13 22.86 23.11 224,400 +0.34(+1.49%)
May 01, 2007 22.50 22.87 22.32 22.77 150,300 +0.09(+0.40%)
Apr 30, 2007 23.33 23.40 22.68 22.68 126,210 -0.49(-2.11%)
Apr 27, 2007 22.98 23.35 22.90 23.17 131,200 +0.08(+0.35%)
Apr 26, 2007 22.87 23.12 22.71 23.09 112,482 +0.18(+0.79%)
Apr 25, 2007 22.56 23.05 22.52 22.91 182,500 +0.61(+2.73%)
Apr 24, 2007 22.30 22.33 22.14 22.30 160,500 +0.03(+0.14%)
Apr 23, 2007 22.21 22.45 22.18 22.27 76,500 +0.14(+0.65%)
Apr 20, 2007 22.13 22.19 21.91 22.13 145,375 +0.19(+0.85%)
Apr 19, 2007 21.94 22.00 21.85 21.94 122,281 -0.16(-0.72%)
Apr 18, 2007 22.11 22.19 22.06 22.10 265,720 -0.21(-0.94%)
Apr 17, 2007 22.59 22.62 22.26 22.31 397,500 -0.16(-0.71%)
Apr 16, 2007 22.27 22.52 22.13 22.47 227,183 +0.24(+1.08%)
Apr 13, 2007 22.21 22.28 22.10 22.23 141,560 +0.02(+0.09%)
Apr 12, 2007 21.83 22.25 21.77 22.21 180,350 +0.33(+1.51%)
Apr 11, 2007 21.87 22.00 21.76 21.88 66,800 +0.03(+0.14%)
Apr 10, 2007 21.61 21.92 21.60 21.85 60,600 +0.42(+1.96%)
Apr 09, 2007 21.48 21.72 21.39 21.43 96,538 -0.07(-0.33%)
Apr 05, 2007 21.51 21.58 21.47 21.50 96,100 +0.04(+0.19%)
Apr 04, 2007 21.32 21.51 21.22 21.46 113,200 -0.04(-0.19%)
Apr 03, 2007 21.40 21.50 21.24 21.50 104,800 +0.07(+0.33%)
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.