Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 28.75 29.27 28.75 29.18 572,394 +0.29(+1.00%)
May 30, 2007 28.93 28.93 28.64 28.89 453,295 -0.12(-0.43%)
May 29, 2007 28.82 29.24 28.81 29.02 623,730 +0.32(+1.11%)
May 25, 2007 29.23 29.23 28.30 28.70 1,025,176 -0.53(-1.81%)
May 24, 2007 30.31 30.18 29.15 29.23 1,506,577 -1.42(-4.63%)
May 23, 2007 30.86 31.07 30.48 30.65 362,045 -0.03(-0.10%)
May 22, 2007 30.74 30.86 30.61 30.68 373,211 -0.09(-0.30%)
May 21, 2007 30.49 30.79 30.44 30.77 442,001 +0.23(+0.77%)
May 18, 2007 30.27 30.58 30.18 30.54 267,721 +0.36(+1.19%)
May 17, 2007 30.18 30.23 29.93 30.18 407,606 +0.00(+0.00%)
May 16, 2007 29.31 30.18 29.31 30.18 407,349 +0.92(+3.14%)
May 15, 2007 29.48 29.71 29.26 29.26 394,130 -0.23(-0.79%)
May 14, 2007 29.50 29.72 29.48 29.49 300,827 -0.15(-0.50%)
May 11, 2007 29.54 29.73 29.48 29.64 163,889 +0.23(+0.79%)
May 10, 2007 29.90 29.90 29.39 29.41 178,776 -0.49(-1.64%)
May 09, 2007 29.90 30.05 29.84 29.90 159,911 -0.10(-0.34%)
May 08, 2007 29.91 30.02 29.83 30.00 213,941 +0.00(+0.00%)
May 07, 2007 29.84 30.01 29.84 30.00 104,853 +0.19(+0.63%)
May 04, 2007 29.91 29.93 29.73 29.81 140,146 -0.05(-0.18%)
May 03, 2007 30.05 30.09 29.76 29.87 170,434 -0.09(-0.29%)
May 02, 2007 29.81 30.15 29.71 29.95 306,731 +0.12(+0.42%)
May 01, 2007 29.72 29.87 29.55 29.83 206,241 +0.15(+0.50%)
Apr 30, 2007 29.82 29.97 29.68 29.68 198,284 -0.07(-0.24%)
Apr 27, 2007 29.76 29.80 29.65 29.75 113,708 -0.05(-0.18%)
Apr 26, 2007 29.79 29.90 29.66 29.80 144,125 -0.02(-0.05%)
Apr 25, 2007 29.86 29.89 29.64 29.82 255,010 +0.07(+0.24%)
Apr 24, 2007 29.80 29.84 29.61 29.75 245,385 +0.10(+0.34%)
Apr 23, 2007 29.45 29.71 29.45 29.65 209,578 +0.14(+0.48%)
Apr 20, 2007 29.38 29.58 29.28 29.51 235,246 +0.31(+1.07%)
Apr 19, 2007 28.96 29.29 28.88 29.20 322,773 +0.08(+0.27%)
Apr 18, 2007 29.22 29.22 29.07 29.12 182,627 -0.21(-0.72%)
Apr 17, 2007 29.33 29.42 29.20 29.33 402,087 -0.03(-0.11%)
Apr 16, 2007 29.33 29.36 29.27 29.36 258,989 +0.03(+0.11%)
Apr 13, 2007 29.33 29.40 29.20 29.33 242,305 +0.02(+0.08%)
Apr 12, 2007 29.06 29.32 28.99 29.31 226,775 +0.23(+0.80%)
Apr 11, 2007 29.06 29.13 28.92 29.07 384,633 +0.04(+0.13%)
Apr 10, 2007 28.92 29.16 28.92 29.03 400,034 +0.15(+0.51%)
Apr 09, 2007 29.23 29.30 28.88 28.88 380,526 -0.36(-1.23%)
Apr 05, 2007 29.22 29.34 29.13 29.24 196,487 -0.04(-0.13%)
Apr 04, 2007 29.55 29.57 29.18 29.28 455,091 -0.22(-0.74%)
Apr 03, 2007 29.32 29.58 29.30 29.50 355,885 +0.24(+0.83%)
Apr 02, 2007 29.06 29.28 29.02 29.26 588,436 +0.28(+0.97%)
Mar 30, 2007 28.99 29.18 28.85 28.98 321,875 +0.07(+0.24%)
Mar 29, 2007 29.10 29.13 28.85 28.91 420,568 -0.02(-0.05%)
Mar 28, 2007 28.85 29.09 28.78 28.92 292,870 +0.03(+0.11%)
Mar 27, 2007 28.89 29.04 28.78 28.89 279,138 -0.18(-0.62%)
Mar 26, 2007 29.19 29.20 28.92 29.07 146,820 -0.11(-0.37%)
Mar 23, 2007 29.09 29.27 29.07 29.18 166,071 +0.12(+0.40%)
Mar 22, 2007 29.69 29.69 28.94 29.06 381,810 +0.05(+0.19%)
Mar 21, 2007 29.37 29.37 28.61 29.01 153,879 +0.28(+0.98%)
Mar 20, 2007 28.52 28.78 28.42 28.73 176,595 +0.14(+0.49%)
Mar 19, 2007 28.67 28.67 28.46 28.59 201,878 +0.01(+0.03%)
Mar 16, 2007 28.69 28.83 28.53 28.58 252,700 -0.10(-0.35%)
Mar 15, 2007 28.70 28.89 28.60 28.68 259,630 +0.25(+0.88%)
Mar 14, 2007 28.32 28.54 28.09 28.43 292,870 +0.09(+0.30%)
Mar 13, 2007 28.79 28.68 28.31 28.35 275,929 -0.44(-1.54%)
Mar 12, 2007 28.58 28.81 28.50 28.79 205,086 +0.30(+1.04%)
Mar 09, 2007 28.67 28.73 28.43 28.49 239,224 -0.10(-0.35%)
Mar 08, 2007 28.49 28.63 28.46 28.60 196,744 +0.23(+0.80%)
Mar 07, 2007 28.55 28.55 28.33 28.37 242,561 -0.18(-0.63%)
Mar 06, 2007 28.32 28.64 28.29 28.55 299,416 +0.29(+1.02%)
Mar 05, 2007 28.32 28.47 28.22 28.26 305,576 -0.12(-0.44%)
Mar 02, 2007 28.64 28.65 28.31 28.39 337,789 -0.30(-1.03%)
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.