Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 22.80 22.93 22.75 22.86 30,397,740 +0.02(+0.09%)
May 30, 2007 22.55 22.85 22.58 22.83 22,536,454 +0.05(+0.24%)
May 29, 2007 22.75 22.93 22.61 22.78 28,440,362 -0.03(-0.13%)
May 25, 2007 22.80 22.93 22.66 22.81 32,467,620 +0.11(+0.48%)
May 24, 2007 22.83 22.93 22.62 22.70 38,422,634 -0.11(-0.50%)
May 23, 2007 22.93 23.05 22.79 22.82 39,268,432 +0.02(+0.11%)
May 22, 2007 22.73 22.88 22.50 22.79 29,931,460 +0.18(+0.80%)
May 21, 2007 22.26 22.76 22.17 22.61 38,527,344 +0.32(+1.44%)
May 18, 2007 22.43 22.52 22.08 22.29 35,601,760 -0.14(-0.65%)
May 17, 2007 22.80 22.80 22.20 22.43 46,173,648 -0.17(-0.75%)
May 16, 2007 22.62 22.61 22.16 22.61 37,394,540 +0.23(+1.03%)
May 15, 2007 22.41 22.67 22.33 22.38 23,812,874 -0.14(-0.60%)
May 14, 2007 22.65 22.65 22.41 22.51 18,831,532 -0.11(-0.49%)
May 11, 2007 22.34 22.64 22.25 22.62 20,239,056 +0.29(+1.28%)
May 10, 2007 22.40 22.42 22.19 22.33 27,488,328 -0.13(-0.58%)
May 09, 2007 22.40 22.61 22.25 22.46 33,060,400 -0.04(-0.18%)
May 08, 2007 22.42 22.57 21.99 22.50 79,628,330 +0.60(+2.76%)
May 07, 2007 21.89 21.98 21.80 21.90 20,306,344 +0.00(+0.02%)
May 04, 2007 21.71 21.93 21.55 21.89 32,912,044 +0.48(+2.24%)
May 03, 2007 21.50 21.60 21.39 21.42 18,881,040 -0.05(-0.23%)
May 02, 2007 21.39 21.55 21.39 21.46 21,127,348 +0.01(+0.02%)
May 01, 2007 21.07 21.50 21.07 21.46 34,121,792 +0.39(+1.85%)
Apr 30, 2007 21.07 21.30 21.05 21.07 21,257,076 -0.07(-0.35%)
Apr 27, 2007 21.00 21.19 20.98 21.14 19,912,772 +0.12(+0.59%)
Apr 26, 2007 20.83 21.12 20.77 21.02 28,662,164 +0.09(+0.41%)
Apr 25, 2007 20.90 21.00 20.83 20.93 20,697,418 +0.11(+0.53%)
Apr 24, 2007 20.82 21.00 20.58 20.83 24,991,230 +0.12(+0.58%)
Apr 23, 2007 20.60 20.85 20.50 20.70 21,396,862 +0.02(+0.10%)
Apr 20, 2007 20.73 20.80 20.55 20.68 23,191,084 +0.11(+0.53%)
Apr 19, 2007 20.49 20.77 20.46 20.58 23,851,082 +0.09(+0.41%)
Apr 18, 2007 20.50 20.56 20.23 20.49 24,816,230 -0.12(-0.56%)
Apr 17, 2007 20.54 20.61 20.35 20.61 24,591,190 +0.01(+0.05%)
Apr 16, 2007 20.59 20.63 20.39 20.59 20,778,374 +0.00(+0.02%)
Apr 13, 2007 20.56 20.70 20.36 20.59 20,963,948 +0.03(+0.15%)
Apr 12, 2007 20.31 20.61 20.22 20.56 20,267,568 +0.19(+0.96%)
Apr 11, 2007 20.40 20.45 20.16 20.36 21,002,052 +0.00(+0.02%)
Apr 10, 2007 20.70 20.94 20.17 20.36 30,514,870 -0.31(-1.50%)
Apr 09, 2007 20.86 20.89 20.64 20.67 16,920,182 -0.23(-1.10%)
Apr 05, 2007 20.55 20.94 20.41 20.90 29,893,382 +0.35(+1.70%)
Apr 04, 2007 20.50 20.56 20.38 20.55 24,930,736 +0.10(+0.51%)
Apr 03, 2007 20.17 20.50 20.17 20.45 23,875,658 +0.29(+1.44%)
Apr 02, 2007 20.18 20.21 20.02 20.16 22,757,544 +0.09(+0.42%)
Mar 30, 2007 20.05 20.18 19.75 20.07 28,371,428 +0.07(+0.35%)
Mar 29, 2007 19.98 20.07 19.83 20.00 22,226,740 +0.11(+0.53%)
Mar 28, 2007 20.00 20.09 19.76 19.89 25,046,000 -0.22(-1.09%)
Mar 27, 2007 20.10 20.18 20.05 20.11 23,802,000 -0.10(-0.52%)
Mar 26, 2007 20.22 20.27 20.00 20.22 20,973,100 +0.00(+0.02%)
Mar 23, 2007 20.13 20.30 20.02 20.21 27,919,116 -0.01(-0.05%)
Mar 22, 2007 20.25 20.27 19.93 20.23 26,577,280 +0.13(+0.65%)
Mar 21, 2007 19.86 20.23 19.79 20.09 31,169,400 +0.29(+1.46%)
Mar 20, 2007 20.04 20.12 19.78 19.80 44,064,600 -0.30(-1.49%)
Mar 19, 2007 20.00 20.16 19.96 20.11 22,143,200 +0.15(+0.75%)
Mar 16, 2007 20.10 20.15 19.92 19.95 48,200,800 +0.10(+0.53%)
Mar 15, 2007 19.84 19.93 19.73 19.85 25,539,000 -0.04(-0.23%)
Mar 14, 2007 19.85 19.99 19.64 19.89 35,166,186 +0.12(+0.61%)
Mar 13, 2007 20.18 20.18 19.73 19.77 27,906,800 -0.41(-2.03%)
Mar 12, 2007 20.08 20.24 19.95 20.18 22,506,400 +0.13(+0.65%)
Mar 09, 2007 20.21 20.26 19.76 20.05 34,821,600 -0.08(-0.40%)
Mar 08, 2007 20.25 20.26 20.08 20.14 26,864,600 +0.05(+0.25%)
Mar 07, 2007 19.76 20.20 19.75 20.08 42,706,000 +0.37(+1.88%)
Mar 06, 2007 19.55 19.91 19.51 19.71 37,174,000 +0.34(+1.75%)
Mar 05, 2007 19.24 19.72 19.08 19.38 35,994,600 +0.04(+0.21%)
Mar 02, 2007 19.46 19.60 19.27 19.33 29,485,800 -0.13(-0.67%)
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.