Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2007 25.68 25.93 25.54 25.84 585,010 +0.15(+0.60%)
Mar 30, 2007 25.80 26.03 25.54 25.69 543,418 -0.10(-0.39%)
Mar 29, 2007 26.21 26.21 25.54 25.79 819,872 +0.20(+0.78%)
Mar 28, 2007 25.64 25.74 25.42 25.59 587,219 -0.05(-0.18%)
Mar 27, 2007 25.81 25.81 25.54 25.64 562,784 -0.21(-0.80%)
Mar 26, 2007 25.87 25.88 25.41 25.84 410,326 +0.06(+0.24%)
Mar 23, 2007 25.47 25.92 25.40 25.78 766,453 +0.19(+0.75%)
Mar 22, 2007 25.87 25.89 25.53 25.59 565,644 -0.28(-1.07%)
Mar 21, 2007 25.53 25.87 25.34 25.87 416,564 +0.22(+0.84%)
Mar 20, 2007 25.55 25.70 25.42 25.65 301,538 +0.11(+0.42%)
Mar 19, 2007 25.26 25.58 25.26 25.54 313,625 +0.32(+1.25%)
Mar 16, 2007 25.45 25.50 25.08 25.23 800,116 -0.17(-0.67%)
Mar 15, 2007 25.21 25.52 25.21 25.40 432,681 +0.28(+1.10%)
Mar 14, 2007 25.01 25.14 24.57 25.12 722,912 +0.18(+0.71%)
Mar 13, 2007 25.47 25.43 24.94 24.94 636,999 -0.53(-2.08%)
Mar 12, 2007 25.21 25.56 25.18 25.47 600,217 +0.16(+0.64%)
Mar 09, 2007 24.56 25.51 24.56 25.31 464,524 +0.08(+0.31%)
Mar 08, 2007 25.24 25.53 25.17 25.24 629,331 +0.15(+0.61%)
Mar 07, 2007 25.25 25.37 25.01 25.08 866,272 -0.27(-1.06%)
Mar 06, 2007 25.34 25.51 25.20 25.35 562,265 +0.08(+0.33%)
Mar 05, 2007 25.31 25.42 25.15 25.27 825,071 -0.04(-0.15%)
Mar 02, 2007 25.57 25.57 25.27 25.31 530,551 -0.26(-1.02%)
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.