Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 25.05 25.08 24.48 24.61 4,246,869 -0.44(-1.75%)
Jun 28, 2007 25.02 25.19 24.79 25.04 3,388,965 -0.08(-0.31%)
Jun 27, 2007 24.90 25.14 24.74 25.12 2,661,811 +0.10(+0.40%)
Jun 26, 2007 25.09 25.21 24.91 25.02 2,633,879 +0.06(+0.23%)
Jun 25, 2007 25.12 25.39 24.87 24.96 2,329,504 -0.11(-0.46%)
Jun 22, 2007 25.48 25.48 25.04 25.08 3,490,532 -0.41(-1.60%)
Jun 21, 2007 25.54 25.57 25.24 25.49 2,123,980 -0.05(-0.20%)
Jun 20, 2007 26.05 26.05 25.50 25.54 3,159,044 -0.42(-1.60%)
Jun 19, 2007 25.85 26.06 25.78 25.95 2,325,440 +0.03(+0.11%)
Jun 18, 2007 25.85 26.00 25.83 25.93 1,720,641 +0.08(+0.31%)
Jun 15, 2007 25.74 26.02 25.74 25.85 3,259,495 +0.19(+0.75%)
Jun 14, 2007 25.60 25.78 25.49 25.65 2,432,448 +0.03(+0.11%)
Jun 13, 2007 25.28 25.65 25.22 25.62 2,876,107 +0.42(+1.68%)
Jun 12, 2007 25.49 25.57 25.17 25.20 3,634,930 -0.29(-1.13%)
Jun 11, 2007 25.40 25.53 25.26 25.49 3,046,329 +0.09(+0.34%)
Jun 08, 2007 25.17 25.42 25.10 25.40 2,955,909 +0.24(+0.94%)
Jun 07, 2007 25.45 25.45 25.17 25.17 4,213,221 -0.29(-1.13%)
Jun 06, 2007 25.71 25.71 25.43 25.45 3,900,149 -0.26(-1.00%)
Jun 05, 2007 25.88 25.98 25.65 25.71 3,433,470 -0.16(-0.61%)
Jun 04, 2007 25.95 25.95 25.78 25.87 3,263,843 -0.10(-0.39%)
Jun 01, 2007 25.52 26.16 25.52 25.97 4,526,353 +0.44(+1.74%)
May 31, 2007 25.67 25.71 25.45 25.52 3,236,893 -0.09(-0.34%)
May 30, 2007 25.60 25.68 25.40 25.61 2,620,237 +0.01(+0.06%)
May 29, 2007 25.64 25.67 25.52 25.60 2,925,495 -0.01(-0.03%)
May 25, 2007 25.57 25.67 25.41 25.60 2,235,383 +0.05(+0.20%)
May 24, 2007 25.74 25.85 25.52 25.55 3,289,072 -0.47(-1.82%)
May 23, 2007 26.15 26.20 26.03 26.03 3,124,025 -0.11(-0.44%)
May 22, 2007 26.20 26.20 25.89 26.14 3,649,300 -0.09(-0.33%)
May 21, 2007 26.27 26.38 26.16 26.23 3,187,365 -0.17(-0.65%)
May 18, 2007 26.45 26.48 26.35 26.40 2,534,434 +0.09(+0.33%)
May 17, 2007 26.31 26.52 26.29 26.31 2,712,037 +0.13(+0.49%)
May 16, 2007 25.89 26.20 25.93 26.18 2,077,661 +0.29(+1.14%)
May 15, 2007 25.98 26.20 25.83 25.89 3,768,307 -0.09(-0.33%)
May 14, 2007 26.26 26.26 25.92 25.98 2,860,899 -0.29(-1.09%)
May 11, 2007 26.28 26.37 26.03 26.26 3,292,281 +0.11(+0.44%)
May 10, 2007 26.40 26.47 26.15 26.15 3,759,000 -0.25(-0.95%)
May 09, 2007 26.11 26.50 26.04 26.40 3,222,802 +0.21(+0.79%)
May 08, 2007 26.10 26.26 26.07 26.19 1,957,817 -0.01(-0.03%)
May 07, 2007 26.05 26.23 25.99 26.20 2,176,422 +0.15(+0.58%)
May 04, 2007 26.10 26.15 25.99 26.05 2,644,151 +0.06(+0.25%)
May 03, 2007 25.97 26.13 25.68 25.98 3,646,838 +0.11(+0.44%)
May 02, 2007 25.53 25.88 25.52 25.87 3,468,776 +0.27(+1.06%)
May 01, 2007 25.46 25.66 25.26 25.60 3,912,751 +0.02(+0.08%)
Apr 30, 2007 25.84 25.90 25.50 25.57 5,057,066 -0.30(-1.16%)
Apr 27, 2007 25.59 26.04 25.45 25.88 4,470,999 +0.01(+0.06%)
Apr 26, 2007 25.97 26.13 25.72 25.86 7,973,933 -0.27(-1.04%)
Apr 25, 2007 26.07 26.18 25.95 26.13 4,676,719 +0.06(+0.25%)
Apr 24, 2007 26.33 26.35 25.94 26.07 4,509,691 -0.27(-1.01%)
Apr 23, 2007 26.36 26.50 26.23 26.33 2,824,765 +0.00(+0.00%)
Apr 20, 2007 26.18 26.44 26.02 26.33 4,778,067 +0.36(+1.38%)
Apr 19, 2007 26.05 26.15 25.90 25.98 3,884,526 -0.21(-0.82%)
Apr 18, 2007 26.08 26.40 26.05 26.19 4,499,903 +0.13(+0.49%)
Apr 17, 2007 26.99 26.99 25.84 26.06 10,486,776 -1.59(-5.75%)
Apr 16, 2007 27.17 27.93 27.09 27.65 5,397,985 +0.74(+2.74%)
Apr 13, 2007 26.74 26.95 26.65 26.91 2,805,930 +0.14(+0.54%)
Apr 12, 2007 26.84 26.84 26.54 26.77 2,946,923 -0.07(-0.27%)
Apr 11, 2007 27.04 27.09 26.71 26.84 3,275,518 -0.20(-0.74%)
Apr 10, 2007 26.86 27.13 26.84 27.04 2,360,767 +0.14(+0.51%)
Apr 09, 2007 26.96 26.96 26.57 26.91 2,288,463 -0.05(-0.19%)
Apr 05, 2007 26.89 26.99 26.75 26.96 1,265,542 +0.05(+0.19%)
Apr 04, 2007 27.02 27.13 26.86 26.91 1,361,808 -0.16(-0.61%)
Apr 03, 2007 26.72 27.08 26.71 27.07 2,524,668 +0.42(+1.59%)
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.