Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 28.01 28.18 27.22 27.22 1,284,073 -0.85(-3.04%)
Apr 27, 2007 28.04 28.39 27.73 28.07 725,307 -0.12(-0.44%)
Apr 26, 2007 27.66 28.54 27.55 28.20 1,516,116 +0.52(+1.87%)
Apr 25, 2007 27.75 28.00 27.66 27.68 984,117 +0.07(+0.25%)
Apr 24, 2007 27.75 27.75 27.07 27.61 1,232,180 -0.12(-0.42%)
Apr 23, 2007 28.11 28.20 27.58 27.73 699,637 -0.50(-1.78%)
Apr 20, 2007 28.11 28.23 27.60 28.23 1,128,191 +0.42(+1.51%)
Apr 19, 2007 27.49 27.82 27.45 27.81 736,055 +0.14(+0.52%)
Apr 18, 2007 27.71 27.87 27.55 27.67 554,946 -0.21(-0.74%)
Apr 17, 2007 27.89 27.95 27.76 27.87 521,396 -0.01(-0.05%)
Apr 16, 2007 27.88 28.09 27.75 27.89 558,286 +0.04(+0.15%)
Apr 13, 2007 28.00 28.09 27.58 27.84 767,762 -0.03(-0.10%)
Apr 12, 2007 27.89 28.06 27.43 27.87 672,877 -0.01(-0.05%)
Apr 11, 2007 27.89 28.11 27.80 27.89 669,682 -0.01(-0.02%)
Apr 10, 2007 28.16 28.30 27.79 27.89 679,092 -0.27(-0.95%)
Apr 09, 2007 27.93 28.26 27.84 28.16 1,028,559 +0.25(+0.91%)
Apr 05, 2007 27.49 28.04 27.44 27.91 1,500,721 +0.50(+1.83%)
Apr 04, 2007 27.29 27.40 27.06 27.40 643,975 +0.06(+0.20%)
Apr 03, 2007 27.38 27.59 27.27 27.35 801,556 +0.13(+0.48%)
Apr 02, 2007 27.20 27.43 26.96 27.22 606,214 +0.06(+0.20%)
Mar 30, 2007 27.06 27.38 26.87 27.16 769,314 +0.10(+0.36%)
Mar 29, 2007 27.27 27.60 26.85 27.07 2,151,378 +0.12(+0.43%)
Mar 28, 2007 26.87 27.00 26.74 26.95 1,464,848 +0.08(+0.31%)
Mar 27, 2007 26.69 26.89 26.58 26.87 806,349 -0.03(-0.10%)
Mar 26, 2007 26.53 26.92 26.45 26.89 1,059,204 +0.35(+1.32%)
Mar 23, 2007 26.14 26.61 25.97 26.54 993,558 +0.45(+1.71%)
Mar 22, 2007 26.52 26.85 25.85 26.10 2,114,488 -0.76(-2.82%)
Mar 21, 2007 26.07 27.01 25.95 26.85 2,020,665 +0.79(+3.04%)
Mar 20, 2007 25.80 26.10 25.68 26.06 788,339 +0.16(+0.61%)
Mar 19, 2007 25.55 26.01 25.55 25.90 880,129 +0.38(+1.48%)
Mar 16, 2007 25.74 25.82 25.50 25.52 885,212 -0.21(-0.80%)
Mar 15, 2007 25.64 26.08 25.64 25.73 878,095 +0.07(+0.27%)
Mar 14, 2007 25.91 25.93 25.18 25.66 1,600,789 -0.26(-1.01%)
Mar 13, 2007 26.34 26.23 25.64 25.92 1,559,106 -0.41(-1.57%)
Mar 12, 2007 26.26 26.38 26.03 26.34 1,142,715 +0.30(+1.16%)
Mar 09, 2007 26.16 26.30 25.96 26.03 1,408,061 -0.03(-0.13%)
Mar 08, 2007 25.90 26.29 25.74 26.07 2,164,449 +0.75(+2.96%)
Mar 07, 2007 24.89 25.79 24.89 25.32 3,337,954 +0.32(+1.29%)
Mar 06, 2007 24.89 25.08 24.31 24.99 4,411,392 +0.51(+2.08%)
Mar 05, 2007 25.81 25.81 24.39 24.48 6,209,557 -3.14(-11.37%)
Mar 02, 2007 28.02 28.38 27.58 27.62 643,539 -0.47(-1.67%)
Mar 01, 2007 27.94 28.42 27.56 28.09 1,142,157 -0.04(-0.15%)
Feb 28, 2007 28.00 28.20 27.62 28.13 1,134,001 +0.17(+0.59%)
Feb 27, 2007 28.44 28.51 27.88 27.97 980,196 -0.76(-2.64%)
Feb 26, 2007 28.91 29.06 28.60 28.73 398,091 -0.21(-0.71%)
Feb 23, 2007 29.35 29.57 28.80 28.93 524,010 -0.40(-1.36%)
Feb 22, 2007 29.40 29.41 28.99 29.33 494,527 +0.00(+0.00%)
Feb 21, 2007 29.60 29.77 29.26 29.33 506,582 -0.32(-1.09%)
Feb 20, 2007 29.54 29.70 29.33 29.66 431,059 +0.12(+0.40%)
Feb 16, 2007 28.99 29.71 28.90 29.54 864,879 +0.56(+1.95%)
Feb 15, 2007 28.88 29.06 28.68 28.97 378,629 +0.18(+0.62%)
Feb 14, 2007 29.08 29.10 28.70 28.79 525,560 -0.24(-0.83%)
Feb 13, 2007 28.63 29.04 28.63 29.04 667,978 +0.43(+1.49%)
Feb 12, 2007 28.55 28.73 28.40 28.61 749,881 +0.21(+0.73%)
Feb 09, 2007 28.37 28.64 28.31 28.40 614,202 +0.03(+0.12%)
Feb 08, 2007 28.22 28.39 28.14 28.37 368,318 +0.08(+0.29%)
Feb 07, 2007 28.40 28.44 28.20 28.29 536,501 -0.09(-0.32%)
Feb 06, 2007 28.24 28.46 28.13 28.37 422,781 -0.01(-0.02%)
Feb 05, 2007 28.81 28.95 28.31 28.38 995,591 +0.54(+1.95%)
Feb 02, 2007 27.58 27.95 27.57 27.84 657,772 +0.24(+0.87%)
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.