Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 24.84 24.90 24.64 24.66 28,076,656 -0.03(-0.14%)
Apr 27, 2007 24.72 24.79 24.60 24.70 12,650,220 -0.09(-0.36%)
Apr 26, 2007 24.42 24.98 24.42 24.79 21,928,894 -0.14(-0.58%)
Apr 25, 2007 24.62 24.96 24.62 24.93 25,357,756 +0.34(+1.40%)
Apr 24, 2007 24.70 24.74 24.46 24.59 16,979,168 -0.17(-0.67%)
Apr 23, 2007 24.99 25.03 24.74 24.75 13,601,771 -0.19(-0.77%)
Apr 20, 2007 25.03 25.07 24.75 24.94 30,087,950 +0.11(+0.44%)
Apr 19, 2007 24.63 24.89 24.46 24.83 17,085,906 +0.13(+0.53%)
Apr 18, 2007 24.32 24.79 24.15 24.70 25,048,522 +0.48(+1.99%)
Apr 17, 2007 24.52 24.63 24.11 24.22 22,106,208 -0.18(-0.73%)
Apr 16, 2007 23.91 24.40 23.84 24.40 23,894,068 +0.60(+2.54%)
Apr 13, 2007 23.47 23.87 23.43 23.80 16,521,926 +0.20(+0.84%)
Apr 12, 2007 23.48 23.66 23.38 23.60 19,003,726 +0.12(+0.50%)
Apr 11, 2007 23.66 23.73 23.48 23.48 23,719,212 -0.16(-0.70%)
Apr 10, 2007 23.63 23.69 23.56 23.64 15,799,069 +0.03(+0.12%)
Apr 09, 2007 23.64 23.66 23.51 23.62 15,119,801 -0.05(-0.20%)
Apr 05, 2007 23.50 23.69 23.49 23.67 13,003,398 +0.07(+0.29%)
Apr 04, 2007 23.74 23.74 23.57 23.60 12,783,065 -0.12(-0.49%)
Apr 03, 2007 23.43 23.74 23.43 23.71 16,367,931 +0.34(+1.47%)
Apr 02, 2007 23.65 23.67 23.31 23.37 27,668,954 -0.29(-1.22%)
Mar 30, 2007 23.71 23.90 23.47 23.66 18,200,514 -0.08(-0.32%)
Mar 29, 2007 23.71 23.83 23.52 23.73 14,781,167 +0.27(+1.17%)
Mar 28, 2007 23.58 23.67 23.42 23.46 26,544,276 -0.18(-0.76%)
Mar 27, 2007 23.71 24.02 23.63 23.64 20,942,420 -0.19(-0.81%)
Mar 26, 2007 23.94 24.05 23.65 23.83 17,353,852 -0.19(-0.80%)
Mar 23, 2007 24.06 24.17 23.92 24.02 13,491,719 -0.02(-0.09%)
Mar 22, 2007 24.08 24.44 23.79 24.04 19,462,730 -0.34(-1.38%)
Mar 21, 2007 23.82 24.43 23.59 24.38 23,469,324 +0.60(+2.51%)
Mar 20, 2007 23.53 23.82 23.50 23.78 14,687,560 +0.25(+1.05%)
Mar 19, 2007 23.42 23.67 23.42 23.53 18,092,928 +0.21(+0.88%)
Mar 16, 2007 23.45 23.74 23.30 23.33 31,626,064 -0.10(-0.44%)
Mar 15, 2007 23.12 23.74 23.03 23.43 29,793,740 +0.31(+1.34%)
Mar 14, 2007 23.01 23.28 22.68 23.12 37,996,080 +0.12(+0.54%)
Mar 13, 2007 23.73 23.67 22.96 23.00 31,824,550 -0.73(-3.07%)
Mar 12, 2007 23.69 23.73 23.38 23.73 12,090,270 +0.02(+0.09%)
Mar 09, 2007 23.90 23.94 23.69 23.71 15,848,314 -0.01(-0.03%)
Mar 08, 2007 23.79 23.90 23.67 23.71 14,219,387 +0.13(+0.55%)
Mar 07, 2007 23.72 23.86 23.56 23.58 15,289,184 -0.23(-0.98%)
Mar 06, 2007 23.67 23.88 23.50 23.82 21,055,554 +0.43(+1.85%)
Mar 05, 2007 23.36 23.81 23.35 23.38 22,784,170 -0.28(-1.19%)
Mar 02, 2007 23.77 24.05 23.64 23.67 21,423,458 -0.15(-0.63%)
Mar 01, 2007 23.71 23.99 23.51 23.82 27,047,504 -0.03(-0.12%)
Feb 28, 2007 23.71 24.06 23.50 23.84 27,669,934 +0.21(+0.90%)
Feb 27, 2007 24.15 24.39 23.23 23.63 22,912,384 -0.88(-3.59%)
Feb 26, 2007 24.57 24.61 24.34 24.51 17,262,792 +0.03(+0.11%)
Feb 23, 2007 24.85 24.88 24.42 24.48 23,020,368 -0.40(-1.60%)
Feb 22, 2007 24.83 24.90 24.70 24.88 15,300,972 +0.02(+0.08%)
Feb 21, 2007 24.70 24.93 24.61 24.86 18,067,514 +0.16(+0.67%)
Feb 20, 2007 24.58 24.72 24.46 24.70 11,622,970 +0.12(+0.50%)
Feb 16, 2007 24.92 24.93 24.43 24.57 16,658,630 -0.17(-0.69%)
Feb 15, 2007 24.89 24.98 24.72 24.74 9,593,251 +0.00(+0.00%)
Feb 14, 2007 24.65 24.87 24.61 24.74 15,532,260 +0.10(+0.39%)
Feb 13, 2007 24.46 24.76 24.44 24.65 15,149,168 +0.19(+0.76%)
Feb 12, 2007 24.38 24.48 24.30 24.46 11,866,002 +0.16(+0.68%)
Feb 09, 2007 24.34 24.63 24.21 24.30 18,015,124 -0.14(-0.56%)
Feb 08, 2007 24.61 24.61 24.30 24.43 16,223,056 -0.22(-0.89%)
Feb 07, 2007 24.68 24.76 24.57 24.65 13,696,494 -0.01(-0.06%)
Feb 06, 2007 24.59 24.75 24.57 24.67 14,054,064 +0.14(+0.59%)
Feb 05, 2007 24.59 24.63 24.50 24.52 22,551,176 -0.12(-0.47%)
Feb 02, 2007 24.65 24.77 24.58 24.64 9,055,223 -0.01(-0.03%)
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.