Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 25.39 25.43 25.18 25.25 3,272,142 -0.09(-0.34%)
May 30, 2007 25.32 25.41 25.13 25.33 2,648,771 +0.01(+0.06%)
May 29, 2007 25.36 25.40 25.25 25.32 2,957,353 -0.01(-0.03%)
May 25, 2007 25.29 25.39 25.14 25.33 2,259,726 +0.05(+0.20%)
May 24, 2007 25.46 25.57 25.25 25.28 3,324,889 -0.47(-1.82%)
May 23, 2007 25.87 25.92 25.75 25.75 3,158,045 -0.11(-0.44%)
May 22, 2007 25.92 25.92 25.61 25.86 3,689,040 -0.09(-0.33%)
May 21, 2007 25.99 26.09 25.88 25.94 3,222,075 -0.17(-0.65%)
May 18, 2007 26.16 26.19 26.06 26.11 2,562,033 +0.09(+0.33%)
May 17, 2007 26.02 26.23 26.01 26.03 2,741,570 +0.13(+0.49%)
May 16, 2007 25.61 25.92 25.65 25.90 2,100,286 +0.29(+1.14%)
May 15, 2007 25.70 25.92 25.55 25.61 3,809,343 -0.09(-0.33%)
May 14, 2007 25.98 25.98 25.64 25.70 2,892,054 -0.28(-1.09%)
May 11, 2007 25.99 26.09 25.75 25.98 3,328,133 +0.11(+0.44%)
May 10, 2007 26.11 26.19 25.87 25.87 3,799,934 -0.25(-0.95%)
May 09, 2007 25.83 26.21 25.76 26.11 3,257,898 +0.21(+0.79%)
May 08, 2007 25.82 25.98 25.79 25.91 1,979,137 -0.01(-0.03%)
May 07, 2007 25.77 25.94 25.71 25.92 2,200,123 +0.15(+0.58%)
May 04, 2007 25.82 25.87 25.71 25.77 2,672,946 +0.06(+0.25%)
May 03, 2007 25.69 25.84 25.41 25.70 3,686,551 +0.11(+0.44%)
May 02, 2007 25.26 25.60 25.24 25.59 3,506,550 +0.27(+1.06%)
May 01, 2007 25.19 25.38 24.99 25.32 3,955,360 +0.02(+0.08%)
Apr 30, 2007 25.56 25.62 25.22 25.30 5,112,137 -0.30(-1.16%)
Apr 27, 2007 25.31 25.76 25.18 25.60 4,519,687 +0.01(+0.06%)
Apr 26, 2007 25.69 25.84 25.45 25.58 8,060,767 -0.27(-1.04%)
Apr 25, 2007 25.79 25.90 25.67 25.85 4,727,647 +0.06(+0.25%)
Apr 24, 2007 26.04 26.06 25.66 25.79 4,558,800 -0.26(-1.01%)
Apr 23, 2007 26.08 26.21 25.94 26.05 2,855,526 +0.00(+0.00%)
Apr 20, 2007 25.90 26.16 25.74 26.05 4,830,099 +0.35(+1.38%)
Apr 19, 2007 25.77 25.87 25.62 25.70 3,926,827 -0.21(-0.82%)
Apr 18, 2007 25.80 26.11 25.77 25.91 4,548,906 +0.13(+0.49%)
Apr 17, 2007 26.70 26.70 25.56 25.78 10,600,975 -1.57(-5.75%)
Apr 16, 2007 26.87 27.62 26.80 27.36 5,456,767 +0.73(+2.74%)
Apr 13, 2007 26.45 26.66 26.36 26.62 2,836,486 +0.14(+0.54%)
Apr 12, 2007 26.55 26.55 26.26 26.48 2,979,015 -0.07(-0.27%)
Apr 11, 2007 26.75 26.80 26.42 26.55 3,311,188 -0.20(-0.74%)
Apr 10, 2007 26.57 26.84 26.55 26.75 2,386,475 +0.13(+0.51%)
Apr 09, 2007 26.67 26.67 26.28 26.62 2,313,384 -0.05(-0.19%)
Apr 05, 2007 26.60 26.70 26.46 26.67 1,279,324 +0.05(+0.19%)
Apr 04, 2007 26.73 26.84 26.57 26.62 1,376,638 -0.16(-0.61%)
Apr 03, 2007 26.43 26.79 26.43 26.78 2,552,161 +0.42(+1.59%)
Apr 02, 2007 26.56 26.56 26.27 26.36 2,478,682 -0.21(-0.77%)
Mar 30, 2007 26.75 26.80 26.39 26.57 2,180,253 -0.18(-0.66%)
Mar 29, 2007 26.71 26.85 26.66 26.75 2,734,394 +0.21(+0.80%)
Mar 28, 2007 27.05 27.05 26.53 26.53 2,883,733 -0.52(-1.91%)
Mar 27, 2007 27.09 27.19 26.98 27.05 2,003,959 -0.16(-0.60%)
Mar 26, 2007 27.26 27.30 26.90 27.21 1,908,902 -0.12(-0.44%)
Mar 23, 2007 27.26 27.40 27.18 27.33 1,700,295 +0.08(+0.29%)
Mar 22, 2007 27.50 27.54 27.21 27.26 1,926,249 -0.27(-0.98%)
Mar 21, 2007 26.89 27.63 26.73 27.53 2,918,569 +0.56(+2.08%)
Mar 20, 2007 26.60 27.01 26.52 26.96 3,273,129 +0.40(+1.52%)
Mar 19, 2007 26.30 26.60 26.21 26.56 2,091,260 +0.40(+1.55%)
Mar 16, 2007 26.21 26.38 26.08 26.16 2,925,620 +0.02(+0.08%)
Mar 15, 2007 25.99 26.40 25.99 26.14 2,725,069 +0.13(+0.52%)
Mar 14, 2007 26.01 26.14 25.48 26.00 4,389,700 +0.00(+0.00%)
Mar 13, 2007 26.71 26.57 25.99 26.00 3,381,303 -0.71(-2.65%)
Mar 12, 2007 26.72 26.90 26.60 26.71 1,656,450 -0.19(-0.71%)
Mar 09, 2007 26.77 26.94 26.70 26.90 3,173,559 +0.22(+0.82%)
Mar 08, 2007 26.42 26.69 26.28 26.68 2,619,152 +0.40(+1.51%)
Mar 07, 2007 26.45 26.55 26.28 26.28 2,265,861 -0.27(-1.01%)
Mar 06, 2007 26.35 26.62 26.21 26.55 3,557,032 +0.34(+1.30%)
Mar 05, 2007 26.62 26.70 26.21 26.21 3,224,896 -0.45(-1.68%)
Mar 02, 2007 26.70 26.87 26.53 26.66 2,424,948 -0.05(-0.19%)
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.