Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 32.91 33.14 32.28 32.53 1,386,100 -0.26(-0.79%)
Jun 28, 2007 32.28 33.17 32.26 32.79 1,198,609 +0.53(+1.64%)
Jun 27, 2007 32.00 32.31 31.91 32.26 1,228,600 +0.12(+0.37%)
Jun 26, 2007 32.35 32.43 32.09 32.14 1,009,793 -0.16(-0.50%)
Jun 25, 2007 32.32 32.41 32.11 32.30 979,500 +0.02(+0.06%)
Jun 22, 2007 32.71 32.81 32.08 32.28 971,107 -0.60(-1.82%)
Jun 21, 2007 32.23 33.28 32.08 32.88 1,505,411 +0.65(+2.02%)
Jun 20, 2007 32.36 32.60 32.05 32.23 1,281,700 -0.11(-0.34%)
Jun 19, 2007 32.12 32.35 31.94 32.34 1,106,700 +0.23(+0.72%)
Jun 18, 2007 31.89 32.14 31.62 32.11 678,500 +0.18(+0.56%)
Jun 15, 2007 32.20 32.25 31.82 31.93 850,000 +0.10(+0.31%)
Jun 14, 2007 31.56 32.22 31.55 31.83 1,431,500 +0.44(+1.40%)
Jun 13, 2007 31.03 31.39 30.86 31.39 1,326,000 +0.62(+2.01%)
Jun 12, 2007 30.34 31.19 30.28 30.77 936,600 -0.46(-1.47%)
Jun 11, 2007 31.35 31.48 31.18 31.23 855,600 -0.22(-0.70%)
Jun 08, 2007 31.10 31.46 30.94 31.45 774,140 +0.26(+0.83%)
Jun 07, 2007 31.26 31.41 30.86 31.19 1,309,300 -0.07(-0.22%)
Jun 06, 2007 31.49 31.58 31.08 31.26 991,300 -0.39(-1.23%)
Jun 05, 2007 31.50 31.73 31.38 31.65 1,379,700 +0.12(+0.38%)
Jun 04, 2007 31.50 31.71 31.38 31.53 1,237,498 +0.00(+0.00%)
Jun 01, 2007 31.02 31.58 31.02 31.53 1,028,400 +0.67(+2.17%)
May 31, 2007 30.83 31.15 30.67 30.86 779,300 +0.14(+0.46%)
May 30, 2007 30.85 30.92 30.69 30.72 888,200 -0.21(-0.68%)
May 29, 2007 30.99 31.13 30.77 30.93 628,900 +0.03(+0.10%)
May 25, 2007 31.00 31.11 30.85 30.90 573,800 -0.08(-0.26%)
May 24, 2007 31.20 31.30 30.89 30.98 1,047,200 -0.04(-0.13%)
May 23, 2007 31.06 31.34 30.93 31.02 905,200 -0.03(-0.10%)
May 22, 2007 30.99 31.15 30.74 31.05 1,235,100 +0.15(+0.49%)
May 21, 2007 31.63 31.75 30.69 30.90 1,491,292 -0.76(-2.40%)
May 18, 2007 31.39 31.84 31.39 31.66 1,133,100 +0.44(+1.41%)
May 17, 2007 31.03 31.38 30.93 31.22 1,085,853 +0.02(+0.06%)
May 16, 2007 31.01 31.23 30.83 31.20 887,100 +0.24(+0.78%)
May 15, 2007 30.94 31.05 30.86 30.96 788,400 +0.14(+0.45%)
May 14, 2007 31.19 32.52 30.56 30.82 1,024,000 -0.37(-1.19%)
May 11, 2007 30.81 31.19 30.64 31.19 590,100 +0.39(+1.27%)
May 10, 2007 31.35 31.40 30.80 30.80 839,400 -0.53(-1.69%)
May 09, 2007 31.00 31.52 30.93 31.33 1,007,000 +0.32(+1.03%)
May 08, 2007 30.94 31.20 30.86 31.01 1,173,200 +0.05(+0.16%)
May 07, 2007 31.20 31.41 30.89 30.96 1,166,650 -0.24(-0.77%)
May 04, 2007 30.75 31.38 30.38 31.20 1,852,500 +0.48(+1.56%)
May 03, 2007 30.62 30.72 30.08 30.72 1,898,105 +0.02(+0.07%)
May 02, 2007 30.01 31.47 29.76 30.70 5,959,100 +1.18(+4.00%)
May 01, 2007 27.30 30.16 27.29 29.52 4,696,300 +2.22(+8.13%)
Apr 30, 2007 27.42 27.57 27.27 27.30 749,000 -0.15(-0.55%)
Apr 27, 2007 27.55 27.65 27.31 27.45 542,954 -0.14(-0.51%)
Apr 26, 2007 27.76 27.91 27.45 27.59 611,700 -0.19(-0.68%)
Apr 25, 2007 27.63 27.85 27.43 27.78 487,000 +0.23(+0.83%)
Apr 24, 2007 27.55 27.65 27.45 27.55 413,100 +0.00(+0.00%)
Apr 23, 2007 27.62 27.72 27.46 27.55 468,200 -0.10(-0.36%)
Apr 20, 2007 27.50 27.68 27.43 27.65 918,271 +0.34(+1.24%)
Apr 19, 2007 27.45 27.67 27.18 27.31 933,713 -0.20(-0.73%)
Apr 18, 2007 27.56 27.58 27.27 27.51 995,100 -0.10(-0.36%)
Apr 17, 2007 27.42 27.67 27.42 27.61 606,400 +0.22(+0.80%)
Apr 16, 2007 27.25 27.43 27.15 27.39 441,200 +0.24(+0.88%)
Apr 13, 2007 27.28 27.42 27.03 27.15 665,069 -0.10(-0.37%)
Apr 12, 2007 27.11 27.40 27.03 27.25 824,843 +0.13(+0.48%)
Apr 11, 2007 27.13 27.26 26.99 27.12 652,300 -0.01(-0.04%)
Apr 10, 2007 26.53 27.25 26.53 27.13 1,408,051 +0.64(+2.42%)
Apr 09, 2007 26.67 26.74 26.45 26.49 853,100 -0.19(-0.71%)
Apr 05, 2007 26.43 26.75 26.43 26.68 604,500 +0.19(+0.72%)
Apr 04, 2007 26.45 26.51 26.28 26.49 1,224,000 +0.03(+0.11%)
Apr 03, 2007 26.49 26.60 26.40 26.46 1,151,500 +0.09(+0.34%)
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.