Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 25.22 25.65 25.20 25.53 1,542,004 +0.32(+1.25%)
Jun 28, 2007 24.87 25.30 24.75 25.21 1,445,174 +0.35(+1.39%)
Jun 27, 2007 24.74 25.00 24.58 24.87 1,364,070 +0.04(+0.15%)
Jun 26, 2007 24.98 25.11 24.73 24.83 1,282,832 -0.12(-0.49%)
Jun 25, 2007 25.27 25.47 24.94 24.95 1,226,299 -0.28(-1.13%)
Jun 22, 2007 25.66 25.67 25.19 25.24 1,119,201 -0.42(-1.65%)
Jun 21, 2007 25.61 25.66 24.99 25.66 590,469 +0.05(+0.18%)
Jun 20, 2007 25.98 26.16 25.61 25.61 475,962 -0.30(-1.16%)
Jun 19, 2007 25.67 25.93 25.49 25.91 583,710 +0.15(+0.57%)
Jun 18, 2007 25.61 25.85 25.55 25.77 456,076 +0.14(+0.54%)
Jun 15, 2007 25.68 25.80 25.33 25.63 857,824 +0.36(+1.43%)
Jun 14, 2007 25.18 25.45 25.16 25.27 589,169 +0.12(+0.46%)
Jun 13, 2007 24.90 25.15 24.72 25.15 640,249 +0.43(+1.74%)
Jun 12, 2007 24.99 25.06 24.70 24.72 466,474 -0.27(-1.08%)
Jun 11, 2007 25.11 25.13 24.76 24.99 607,105 -0.17(-0.67%)
Jun 08, 2007 25.18 25.27 24.92 25.16 1,063,962 -0.02(-0.06%)
Jun 07, 2007 25.48 25.50 25.17 25.17 882,129 -0.31(-1.21%)
Jun 06, 2007 25.79 25.79 25.35 25.48 442,949 -0.31(-1.19%)
Jun 05, 2007 26.04 26.16 25.74 25.79 424,103 -0.38(-1.47%)
Jun 04, 2007 25.99 26.22 25.81 26.17 488,830 +0.18(+0.71%)
Jun 01, 2007 25.85 26.06 25.51 25.99 808,174 +0.12(+0.45%)
May 31, 2007 25.85 26.08 25.70 25.87 475,962 +0.08(+0.30%)
May 30, 2007 25.41 25.80 25.35 25.80 513,265 +0.23(+0.90%)
May 29, 2007 25.53 25.68 25.51 25.57 417,604 +0.06(+0.24%)
May 25, 2007 25.46 25.69 25.43 25.51 410,586 +0.16(+0.64%)
May 24, 2007 25.64 25.84 25.33 25.34 460,365 -0.37(-1.44%)
May 23, 2007 25.79 25.94 25.64 25.71 375,753 -0.07(-0.27%)
May 22, 2007 25.82 25.88 25.72 25.78 266,705 -0.04(-0.15%)
May 21, 2007 25.80 25.91 25.68 25.82 379,132 -0.05(-0.21%)
May 18, 2007 25.68 25.89 25.63 25.87 407,206 +0.30(+1.17%)
May 17, 2007 25.62 25.81 25.47 25.57 469,853 -0.05(-0.18%)
May 16, 2007 25.61 25.64 25.43 25.62 370,424 -0.03(-0.12%)
May 15, 2007 25.57 25.80 25.51 25.65 425,922 +0.08(+0.33%)
May 14, 2007 25.78 25.87 25.54 25.57 430,601 -0.20(-0.78%)
May 11, 2007 25.57 25.84 25.52 25.77 434,631 +0.29(+1.15%)
May 10, 2007 25.88 25.88 25.44 25.47 399,408 -0.41(-1.58%)
May 09, 2007 25.52 25.91 25.50 25.88 429,172 +0.26(+1.02%)
May 08, 2007 25.64 25.71 25.41 25.62 398,108 -0.14(-0.54%)
May 07, 2007 25.82 26.01 25.69 25.76 300,758 -0.06(-0.24%)
May 04, 2007 26.07 26.07 25.66 25.82 433,591 -0.05(-0.18%)
May 03, 2007 25.97 26.07 25.81 25.87 583,060 -0.10(-0.39%)
May 02, 2007 25.77 26.04 25.72 25.97 475,182 +0.21(+0.81%)
May 01, 2007 25.53 25.79 25.31 25.76 909,943 +0.20(+0.78%)
Apr 30, 2007 26.06 26.06 25.54 25.56 590,859 -0.54(-2.06%)
Apr 27, 2007 26.05 26.15 25.64 26.10 985,978 +0.10(+0.38%)
Apr 26, 2007 26.47 26.70 25.98 26.00 822,393 -0.66(-2.48%)
Apr 25, 2007 26.31 26.78 26.24 26.66 720,442 +0.45(+1.73%)
Apr 24, 2007 26.44 26.50 26.14 26.21 490,519 -0.18(-0.70%)
Apr 23, 2007 26.57 26.65 26.31 26.39 453,347 -0.15(-0.58%)
Apr 20, 2007 26.55 26.70 26.49 26.54 712,254 +0.30(+1.14%)
Apr 19, 2007 26.11 26.42 26.02 26.24 396,288 -0.03(-0.12%)
Apr 18, 2007 26.37 26.47 26.27 26.27 289,060 -0.12(-0.47%)
Apr 17, 2007 26.51 26.52 26.31 26.40 312,586 -0.10(-0.38%)
Apr 16, 2007 26.17 26.50 26.17 26.50 308,946 +0.34(+1.29%)
Apr 13, 2007 26.12 26.18 26.05 26.16 293,609 +0.04(+0.15%)
Apr 12, 2007 25.96 26.14 25.87 26.12 255,267 +0.17(+0.65%)
Apr 11, 2007 26.11 26.17 25.91 25.95 372,633 -0.15(-0.59%)
Apr 10, 2007 26.12 26.23 25.92 26.11 489,609 -0.02(-0.06%)
Apr 09, 2007 26.13 26.26 26.09 26.12 263,586 -0.02(-0.06%)
Apr 05, 2007 26.28 26.28 26.12 26.14 320,254 -0.15(-0.56%)
Apr 04, 2007 26.21 26.31 26.14 26.28 426,962 +0.08(+0.29%)
Apr 03, 2007 25.81 26.24 25.74 26.21 551,087 +0.36(+1.40%)
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.