Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 23.43 23.57 23.23 23.37 3,554,908 +0.08(+0.34%)
Jun 28, 2007 23.10 23.43 22.82 23.29 6,542,702 +0.27(+1.17%)
Jun 27, 2007 22.70 23.50 22.30 23.02 9,262,400 +1.02(+4.64%)
Jun 26, 2007 22.28 22.37 21.98 22.00 3,580,112 -0.21(-0.95%)
Jun 25, 2007 22.50 22.75 22.05 22.21 2,856,500 -0.33(-1.46%)
Jun 22, 2007 21.73 22.65 21.63 22.54 5,094,800 +0.50(+2.27%)
Jun 21, 2007 22.19 22.38 21.40 22.04 8,955,162 -0.74(-3.25%)
Jun 20, 2007 23.26 23.38 22.71 22.78 1,596,900 -0.45(-1.94%)
Jun 19, 2007 23.19 23.35 23.06 23.23 1,529,200 -0.10(-0.43%)
Jun 18, 2007 23.28 23.49 23.16 23.33 1,378,300 +0.22(+0.95%)
Jun 15, 2007 22.90 23.33 22.87 23.11 2,221,800 +0.39(+1.72%)
Jun 14, 2007 22.70 22.80 22.59 22.72 1,749,600 -0.06(-0.26%)
Jun 13, 2007 22.80 22.90 22.51 22.78 2,599,800 -0.01(-0.04%)
Jun 12, 2007 23.33 23.45 22.71 22.79 2,830,600 -0.79(-3.35%)
Jun 11, 2007 23.47 23.74 23.00 23.58 3,350,265 +1.06(+4.71%)
Jun 08, 2007 22.06 22.58 21.97 22.52 2,602,733 +0.46(+2.09%)
Jun 07, 2007 22.85 22.85 21.86 22.06 5,773,540 -1.00(-4.34%)
Jun 06, 2007 22.69 23.37 22.69 23.06 3,302,600 -0.36(-1.54%)
Jun 05, 2007 23.61 23.67 23.33 23.42 2,108,900 -0.23(-0.97%)
Jun 04, 2007 23.73 23.90 23.64 23.65 1,311,300 -0.24(-1.00%)
Jun 01, 2007 23.69 24.02 23.64 23.89 2,834,600 +0.20(+0.84%)
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%)
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.