Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 21.77 22.29 21.66 21.88 6,445,688 +0.24(+1.11%)
Jun 28, 2007 21.92 22.06 21.59 21.64 4,026,557 -0.36(-1.64%)
Jun 27, 2007 21.70 22.09 21.52 22.00 7,226,512 +0.14(+0.64%)
Jun 26, 2007 21.91 22.19 21.81 21.86 7,378,796 +0.06(+0.28%)
Jun 25, 2007 21.48 22.32 21.26 21.80 7,269,672 +0.28(+1.30%)
Jun 22, 2007 21.20 21.99 21.30 21.52 8,581,500 +0.65(+3.11%)
Jun 21, 2007 21.16 20.95 20.54 20.87 6,425,942 -0.29(-1.37%)
Jun 20, 2007 21.77 21.91 21.10 21.16 3,648,400 -0.58(-2.67%)
Jun 19, 2007 21.73 21.89 21.60 21.74 3,284,700 -0.04(-0.18%)
Jun 18, 2007 22.21 22.21 21.67 21.78 2,233,500 -0.30(-1.36%)
Jun 15, 2007 21.83 22.25 21.63 22.08 5,224,900 +0.48(+2.22%)
Jun 14, 2007 21.19 21.74 21.10 21.60 4,437,900 +0.38(+1.79%)
Jun 13, 2007 21.10 21.31 20.88 21.22 4,844,100 +0.17(+0.81%)
Jun 12, 2007 21.51 21.56 20.99 21.05 6,073,400 -0.66(-3.04%)
Jun 11, 2007 21.67 21.90 21.47 21.71 2,592,800 +0.09(+0.42%)
Jun 08, 2007 21.09 21.66 21.09 21.62 5,361,230 +0.31(+1.45%)
Jun 07, 2007 21.93 22.03 21.10 21.31 8,526,150 -0.64(-2.92%)
Jun 06, 2007 22.73 22.71 21.92 21.95 7,491,355 -0.78(-3.43%)
Jun 05, 2007 23.12 23.14 22.68 22.73 5,719,050 -0.42(-1.81%)
Jun 04, 2007 23.34 23.44 22.81 23.15 5,668,420 -0.37(-1.57%)
Jun 01, 2007 23.73 24.04 23.34 23.52 6,249,100 -0.21(-0.88%)
May 31, 2007 23.74 24.23 23.66 23.73 12,652,858 +0.03(+0.13%)
May 30, 2007 22.97 23.73 22.35 23.70 4,797,800 +0.73(+3.18%)
May 29, 2007 23.20 23.38 22.92 22.97 4,458,900 -0.20(-0.86%)
May 25, 2007 23.38 23.78 22.93 23.17 5,899,735 +0.03(+0.13%)
May 24, 2007 23.84 24.24 22.79 23.14 7,279,200 -0.76(-3.18%)
May 23, 2007 23.37 24.16 23.37 23.90 5,518,740 +0.53(+2.27%)
May 22, 2007 23.65 23.65 23.31 23.37 3,214,400 -0.24(-1.02%)
May 21, 2007 23.30 23.63 23.25 23.61 4,254,400 +0.26(+1.11%)
May 18, 2007 23.74 23.74 23.04 23.35 5,958,700 -0.12(-0.51%)
May 17, 2007 23.30 23.58 23.21 23.47 4,399,300 +0.06(+0.26%)
May 16, 2007 23.74 24.24 22.82 23.41 6,270,573 +0.51(+2.23%)
May 15, 2007 22.50 23.08 22.39 22.90 5,092,476 +0.35(+1.55%)
May 14, 2007 22.71 22.96 22.00 22.55 3,341,010 -0.16(-0.70%)
May 11, 2007 22.30 22.72 22.27 22.71 4,123,078 +0.41(+1.84%)
May 10, 2007 22.54 22.74 22.26 22.30 3,311,100 -0.30(-1.33%)
May 09, 2007 22.30 22.68 22.15 22.60 3,429,045 +0.30(+1.35%)
May 08, 2007 22.41 22.41 22.08 22.30 3,496,250 -0.13(-0.58%)
May 07, 2007 22.45 22.54 22.01 22.43 3,956,033 +0.01(+0.04%)
May 04, 2007 22.26 22.69 22.19 22.42 3,744,058 +0.10(+0.45%)
May 03, 2007 22.52 22.58 22.21 22.32 3,001,691 -0.10(-0.45%)
May 02, 2007 22.92 22.92 22.14 22.42 3,949,100 +0.17(+0.76%)
May 01, 2007 22.14 22.28 21.85 22.25 2,631,440 +0.26(+1.18%)
Apr 30, 2007 22.50 22.56 21.97 21.99 4,096,116 -0.52(-2.31%)
Apr 27, 2007 22.81 22.92 22.46 22.51 2,092,312 -0.39(-1.70%)
Apr 26, 2007 22.68 23.18 22.68 22.90 2,458,372 -0.12(-0.52%)
Apr 25, 2007 22.62 23.10 22.62 23.02 2,794,939 +0.18(+0.79%)
Apr 24, 2007 22.78 22.99 22.71 22.84 3,109,254 +0.05(+0.22%)
Apr 23, 2007 23.10 23.19 22.64 22.79 3,758,450 +0.01(+0.04%)
Apr 20, 2007 22.92 23.18 22.64 22.78 7,047,991 +0.04(+0.18%)
Apr 19, 2007 21.98 22.77 21.98 22.74 2,962,275 -0.04(-0.18%)
Apr 18, 2007 22.49 22.90 22.33 22.78 3,951,000 +0.27(+1.20%)
Apr 17, 2007 22.60 22.68 21.87 22.51 5,369,299 +0.54(+2.46%)
Apr 16, 2007 22.25 22.25 21.56 21.97 4,557,994 +0.16(+0.73%)
Apr 13, 2007 22.82 22.82 21.55 21.81 3,507,990 -0.16(-0.73%)
Apr 12, 2007 22.11 22.19 21.65 21.97 3,980,231 -0.26(-1.17%)
Apr 11, 2007 22.48 22.48 22.14 22.23 2,237,605 -0.19(-0.85%)
Apr 10, 2007 22.29 22.52 22.24 22.42 3,173,042 +0.14(+0.63%)
Apr 09, 2007 21.79 22.30 21.70 22.28 3,682,267 +0.59(+2.72%)
Apr 05, 2007 21.65 21.79 21.53 21.69 1,390,182 +0.02(+0.09%)
Apr 04, 2007 21.63 21.84 21.57 21.67 2,196,565 +0.13(+0.60%)
Apr 03, 2007 22.00 22.08 21.37 21.54 4,108,300 -0.47(-2.14%)
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.