Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 27.00 27.20 26.74 26.74 50,373,766 -0.29(-1.07%)
Apr 27, 2007 26.51 27.05 26.49 27.03 45,161,966 +0.48(+1.81%)
Apr 26, 2007 26.82 27.16 26.54 26.55 50,949,812 -0.23(-0.86%)
Apr 25, 2007 26.53 26.87 26.22 26.78 45,168,601 +0.45(+1.71%)
Apr 24, 2007 26.65 26.66 26.06 26.33 53,305,116 -0.25(-0.94%)
Apr 23, 2007 26.91 26.94 26.50 26.58 38,506,461 -0.41(-1.52%)
Apr 20, 2007 27.06 27.10 26.75 26.99 43,799,734 +0.31(+1.16%)
Apr 19, 2007 26.59 26.75 26.47 26.68 29,300,068 -0.19(-0.71%)
Apr 18, 2007 26.66 26.99 26.50 26.87 32,157,908 +0.03(+0.11%)
Apr 17, 2007 26.68 27.12 26.56 26.84 59,262,470 +0.22(+0.83%)
Apr 16, 2007 26.67 26.93 26.48 26.62 51,866,199 -0.06(-0.22%)
Apr 13, 2007 25.92 26.95 25.64 26.68 83,162,751 +0.71(+2.73%)
Apr 12, 2007 25.78 26.07 25.63 25.97 28,072,864 +0.18(+0.70%)
Apr 11, 2007 25.97 26.14 25.64 25.79 43,372,457 -0.20(-0.77%)
Apr 10, 2007 26.10 26.18 25.78 25.99 38,574,925 -0.21(-0.80%)
Apr 09, 2007 26.12 26.35 26.11 26.20 28,170,360 +0.14(+0.54%)
Apr 05, 2007 26.01 26.17 25.90 26.06 29,412,075 -0.04(-0.15%)
Apr 04, 2007 25.95 26.22 25.88 26.10 39,973,651 +0.25(+0.97%)
Apr 03, 2007 25.54 26.07 25.44 25.85 45,485,081 +0.45(+1.77%)
Apr 02, 2007 25.65 25.73 25.31 25.40 33,518,953 -0.13(-0.51%)
Mar 30, 2007 25.43 25.65 25.11 25.53 38,925,687 +0.10(+0.39%)
Mar 29, 2007 25.92 25.97 25.16 25.43 56,818,305 -0.27(-1.05%)
Mar 28, 2007 25.79 27.00 25.57 25.70 43,895,582 -0.23(-0.89%)
Mar 27, 2007 26.15 26.24 25.85 25.93 39,228,932 -0.41(-1.56%)
Mar 26, 2007 26.23 26.35 25.81 26.34 44,659,699 +0.15(+0.57%)
Mar 23, 2007 26.45 26.58 26.19 26.19 31,202,238 -0.18(-0.68%)
Mar 22, 2007 26.76 26.79 26.36 26.37 37,097,994 -0.42(-1.57%)
Mar 21, 2007 26.40 26.79 26.06 26.79 44,308,742 +0.45(+1.71%)
Mar 20, 2007 26.33 26.48 26.10 26.34 43,997,695 +0.04(+0.15%)
Mar 19, 2007 26.19 26.37 26.00 26.30 37,540,411 +0.31(+1.19%)
Mar 16, 2007 25.87 26.07 25.73 25.99 49,875,030 +0.18(+0.70%)
Mar 15, 2007 25.70 25.93 25.62 25.81 38,348,748 -0.04(-0.15%)
Mar 14, 2007 25.50 25.88 25.26 25.85 53,370,766 +0.35(+1.37%)
Mar 13, 2007 26.17 26.23 25.47 25.50 58,043,397 -0.67(-2.56%)
Mar 12, 2007 26.05 26.25 25.89 26.17 29,192,917 +0.09(+0.35%)
Mar 09, 2007 26.42 26.49 25.94 26.08 39,302,568 -0.07(-0.27%)
Mar 08, 2007 26.17 26.43 26.07 26.15 43,868,447 +0.28(+1.08%)
Mar 07, 2007 25.91 26.12 25.58 25.87 65,487,389 -0.09(-0.35%)
Mar 06, 2007 25.79 26.07 25.70 25.96 51,805,337 +0.50(+1.96%)
Mar 05, 2007 25.02 25.75 24.82 25.46 60,039,245 +0.16(+0.63%)
Mar 02, 2007 25.69 25.97 25.15 25.30 68,605,698 -0.55(-2.13%)
Mar 01, 2007 25.40 26.25 25.07 25.85 70,352,674 +0.14(+0.54%)
Feb 27, 2007 26.74 26.95 25.44 25.71 78,653,207 -1.53(-5.62%)
Feb 26, 2007 27.64 27.70 27.02 27.24 37,778,912 -0.27(-0.98%)
Feb 23, 2007 27.37 27.67 27.35 27.51 40,693,535 +0.11(+0.40%)
Feb 22, 2007 27.52 27.61 27.22 27.40 40,350,294 +0.02(+0.07%)
Feb 21, 2007 27.32 27.61 27.30 27.38 35,555,824 -0.28(-1.01%)
Feb 20, 2007 27.56 28.00 27.28 27.66 40,820,036 +0.14(+0.51%)
Feb 16, 2007 27.42 27.55 27.36 27.52 34,920,156 -0.04(-0.15%)
Feb 15, 2007 27.59 27.81 27.45 27.56 36,506,098 +0.10(+0.36%)
Feb 14, 2007 27.26 27.65 27.15 27.46 48,660,126 +0.28(+1.03%)
Feb 13, 2007 27.66 27.73 27.01 27.18 59,374,330 -0.36(-1.31%)
Feb 12, 2007 27.62 27.75 27.42 27.54 39,248,737 -0.17(-0.61%)
Feb 09, 2007 28.06 28.15 27.48 27.71 50,566,099 -0.43(-1.53%)
Feb 08, 2007 27.90 28.35 27.80 28.14 55,290,562 +0.05(+0.18%)
Feb 07, 2007 28.61 28.85 28.08 28.09 128,490,592 +0.81(+2.97%)
Feb 06, 2007 27.75 27.78 27.12 27.28 105,296,092 -0.23(-0.84%)
Feb 05, 2007 27.42 27.67 27.23 27.51 61,133,727 +0.37(+1.36%)
Feb 02, 2007 26.91 27.18 26.60 27.14 59,470,430 +0.55(+2.07%)
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.