Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 23.55 23.71 23.35 23.69 3,262,000 +0.09(+0.38%)
May 30, 2007 23.51 23.68 23.35 23.60 3,177,900 +0.06(+0.25%)
May 29, 2007 23.23 23.61 23.23 23.54 1,562,300 +0.25(+1.07%)
May 25, 2007 23.18 23.30 23.03 23.29 841,531 +0.25(+1.09%)
May 24, 2007 23.33 23.46 23.00 23.04 1,960,800 -0.37(-1.58%)
May 23, 2007 23.35 23.80 23.29 23.41 1,849,000 +0.09(+0.39%)
May 22, 2007 23.57 23.65 23.25 23.32 2,238,900 -0.14(-0.60%)
May 21, 2007 23.26 23.89 23.15 23.46 2,647,300 +0.26(+1.12%)
May 18, 2007 23.19 23.35 23.08 23.20 1,933,656 +0.09(+0.39%)
May 17, 2007 22.90 23.15 22.85 23.11 1,320,800 +0.20(+0.87%)
May 16, 2007 22.79 22.96 22.60 22.91 2,824,375 +0.09(+0.39%)
May 15, 2007 22.72 23.25 22.60 22.82 3,684,800 +0.04(+0.18%)
May 14, 2007 22.78 22.91 22.68 22.78 1,820,600 +0.00(+0.00%)
May 11, 2007 22.38 22.78 22.34 22.78 1,449,698 +0.39(+1.74%)
May 10, 2007 22.70 22.82 22.39 22.39 1,960,700 -0.48(-2.10%)
May 09, 2007 22.70 23.06 22.65 22.87 1,987,000 +0.19(+0.84%)
May 08, 2007 22.60 22.74 22.51 22.68 2,225,000 -0.04(-0.18%)
May 07, 2007 22.76 22.76 22.48 22.72 2,061,600 +0.04(+0.18%)
May 04, 2007 22.65 22.70 22.42 22.68 1,623,100 +0.04(+0.18%)
May 03, 2007 22.77 22.85 22.57 22.64 1,589,900 -0.02(-0.09%)
May 02, 2007 22.85 22.90 22.59 22.66 2,402,750 -0.19(-0.83%)
May 01, 2007 22.55 22.97 22.34 22.85 3,247,077 +0.24(+1.06%)
Apr 30, 2007 22.59 23.05 22.49 22.61 3,681,916 -0.14(-0.62%)
Apr 27, 2007 22.84 23.02 22.69 22.75 2,926,197 -0.23(-1.00%)
Apr 26, 2007 22.78 23.10 22.77 22.98 3,079,199 +0.20(+0.88%)
Apr 25, 2007 22.70 22.85 22.54 22.78 3,986,975 +0.14(+0.62%)
Apr 24, 2007 22.58 22.85 22.31 22.64 4,229,261 -0.03(-0.13%)
Apr 23, 2007 22.75 22.93 22.45 22.67 5,855,900 +0.11(+0.49%)
Apr 20, 2007 23.50 23.62 22.36 22.56 9,853,290 +0.73(+3.34%)
Apr 19, 2007 21.96 21.96 20.97 21.83 1,831,755 +0.02(+0.09%)
Apr 18, 2007 21.62 21.89 21.55 21.81 3,005,450 +0.06(+0.28%)
Apr 17, 2007 21.70 21.80 21.30 21.75 5,743,643 +0.42(+1.97%)
Apr 16, 2007 21.10 21.46 21.05 21.33 4,450,068 +0.41(+1.96%)
Apr 13, 2007 20.94 21.18 20.75 20.92 2,343,573 +0.06(+0.29%)
Apr 12, 2007 20.88 20.92 20.60 20.86 1,578,562 -0.02(-0.10%)
Apr 11, 2007 20.97 21.08 20.87 20.88 1,785,344 -0.13(-0.62%)
Apr 10, 2007 20.94 21.04 20.85 21.01 2,039,616 -0.02(-0.10%)
Apr 09, 2007 21.19 21.20 20.96 21.03 1,839,400 -0.15(-0.71%)
Apr 05, 2007 21.15 21.35 21.03 21.18 1,669,599 -0.08(-0.38%)
Apr 04, 2007 21.37 21.68 21.25 21.26 2,494,800 -0.11(-0.51%)
Apr 03, 2007 21.51 21.65 21.19 21.37 2,785,609 +0.11(+0.52%)
Apr 02, 2007 21.04 21.52 20.84 21.26 2,449,400 +0.22(+1.05%)
Mar 30, 2007 20.35 21.20 20.35 21.04 3,943,500 +0.20(+0.96%)
Mar 29, 2007 21.13 21.25 20.75 20.84 2,222,663 -0.23(-1.09%)
Mar 28, 2007 20.90 21.10 20.57 21.07 2,721,300 -0.03(-0.14%)
Mar 27, 2007 21.41 21.50 21.05 21.10 2,839,746 -0.45(-2.09%)
Mar 26, 2007 21.37 21.61 21.02 21.55 2,648,360 +0.11(+0.51%)
Mar 23, 2007 21.54 21.60 21.15 21.44 2,596,000 -0.18(-0.83%)
Mar 22, 2007 21.43 21.72 21.25 21.62 6,967,800 +0.19(+0.89%)
Mar 21, 2007 21.15 21.50 20.94 21.43 3,904,200 +0.36(+1.71%)
Mar 20, 2007 21.19 21.43 21.00 21.07 3,041,600 +0.02(+0.10%)
Mar 19, 2007 21.00 21.07 20.80 21.05 3,204,500 +0.17(+0.81%)
Mar 16, 2007 21.09 21.40 20.59 20.88 4,908,100 -0.01(-0.05%)
Mar 15, 2007 20.26 21.07 20.10 20.89 8,136,440 +0.75(+3.72%)
Mar 14, 2007 19.75 20.33 18.31 20.14 14,275,600 +0.09(+0.45%)
Mar 13, 2007 20.84 20.55 19.75 20.05 5,356,500 -0.79(-3.79%)
Mar 12, 2007 21.05 21.16 20.80 20.84 2,226,100 -0.38(-1.79%)
Mar 09, 2007 21.53 21.55 21.16 21.22 1,736,300 -0.26(-1.21%)
Mar 08, 2007 21.70 21.77 21.39 21.48 3,763,700 +0.00(+0.00%)
Mar 07, 2007 21.54 21.72 21.35 21.48 2,641,200 -0.02(-0.09%)
Mar 06, 2007 21.30 21.56 21.05 21.50 4,172,400 +0.70(+3.37%)
Mar 05, 2007 21.26 21.46 20.75 20.80 3,160,901 -0.75(-3.48%)
Mar 02, 2007 21.60 21.75 21.50 21.55 2,758,100 -0.25(-1.15%)
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.