Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 21.97 22.32 21.83 22.01 596,534 +0.08(+0.36%)
May 30, 2007 21.75 21.96 21.44 21.93 603,269 +0.00(+0.00%)
May 29, 2007 21.71 22.00 21.69 21.93 518,487 +0.26(+1.20%)
May 25, 2007 20.89 21.74 20.88 21.67 761,995 +0.81(+3.88%)
May 24, 2007 22.95 22.99 20.71 20.86 1,265,275 -1.44(-6.46%)
May 23, 2007 22.37 22.67 21.91 22.30 559,373 +0.05(+0.22%)
May 22, 2007 21.84 22.28 21.69 22.25 524,585 +0.36(+1.64%)
May 21, 2007 21.72 22.30 21.50 21.89 345,318 +0.19(+0.88%)
May 18, 2007 21.52 21.85 21.25 21.70 362,330 +0.28(+1.31%)
May 17, 2007 21.29 21.67 21.15 21.42 498,635 +0.03(+0.14%)
May 16, 2007 21.32 21.55 21.12 21.39 468,598 +0.09(+0.42%)
May 15, 2007 20.94 21.42 20.54 21.30 813,766 +0.26(+1.24%)
May 14, 2007 21.50 21.50 20.94 21.04 354,723 -0.29(-1.36%)
May 11, 2007 20.99 21.40 20.85 21.33 420,179 +0.48(+2.30%)
May 10, 2007 21.34 21.39 20.77 20.85 846,599 -0.67(-3.11%)
May 09, 2007 21.41 21.71 21.14 21.52 484,938 +0.01(+0.05%)
May 08, 2007 21.61 21.63 21.11 21.51 515,537 -0.16(-0.74%)
May 07, 2007 21.80 21.86 21.52 21.67 631,202 -0.01(-0.05%)
May 04, 2007 21.52 21.72 21.21 21.68 614,973 +0.27(+1.26%)
May 03, 2007 21.80 21.80 21.30 21.41 505,277 -0.31(-1.43%)
May 02, 2007 21.46 21.89 21.35 21.72 498,966 +0.35(+1.64%)
May 01, 2007 21.02 21.51 20.95 21.37 714,222 +0.41(+1.96%)
Apr 30, 2007 21.35 21.85 20.93 20.96 873,305 -0.25(-1.18%)
Apr 27, 2007 21.59 21.68 21.12 21.21 665,836 -0.36(-1.67%)
Apr 26, 2007 20.75 22.67 20.11 21.57 3,077,275 +2.56(+13.47%)
Apr 25, 2007 19.09 19.29 18.82 19.01 981,606 +0.33(+1.77%)
Apr 24, 2007 19.20 19.35 18.62 18.68 905,443 -0.58(-3.01%)
Apr 23, 2007 19.24 19.26 19.04 19.26 450,625 +0.07(+0.36%)
Apr 20, 2007 18.77 19.23 18.77 19.19 553,106 +0.49(+2.62%)
Apr 19, 2007 18.59 18.78 18.40 18.70 355,360 -0.08(-0.43%)
Apr 18, 2007 18.66 18.87 18.55 18.78 329,875 +0.07(+0.37%)
Apr 17, 2007 18.72 18.74 18.45 18.71 707,477 +0.01(+0.05%)
Apr 16, 2007 18.29 18.72 18.26 18.70 556,869 +0.47(+2.58%)
Apr 13, 2007 18.24 18.31 17.96 18.23 711,888 -0.04(-0.22%)
Apr 12, 2007 18.00 18.31 17.93 18.27 580,250 +0.26(+1.44%)
Apr 11, 2007 18.22 18.22 17.81 18.01 1,220,077 -0.15(-0.83%)
Apr 10, 2007 18.17 18.20 18.03 18.16 491,231 +0.04(+0.22%)
Apr 09, 2007 18.28 18.42 17.95 18.12 917,039 -0.16(-0.88%)
Apr 05, 2007 17.45 18.40 17.45 18.28 915,719 +0.95(+5.48%)
Apr 04, 2007 17.62 17.70 17.28 17.33 1,008,042 -0.20(-1.14%)
Apr 03, 2007 17.34 17.60 17.24 17.53 1,353,095 +0.30(+1.74%)
Apr 02, 2007 17.12 17.34 17.01 17.23 923,817 +0.08(+0.47%)
Mar 30, 2007 17.06 17.35 16.76 17.15 4,661,040 +0.23(+1.36%)
Mar 29, 2007 17.13 17.18 16.62 16.92 326,484 -0.08(-0.47%)
Mar 28, 2007 16.86 17.18 16.82 17.00 827,046 +0.09(+0.53%)
Mar 27, 2007 16.94 16.97 16.76 16.91 551,832 +0.03(+0.18%)
Mar 26, 2007 16.85 17.16 16.70 16.88 653,555 +0.13(+0.78%)
Mar 23, 2007 16.80 17.05 16.65 16.75 505,733 -0.18(-1.06%)
Mar 22, 2007 16.99 17.16 16.78 16.93 361,662 -0.02(-0.12%)
Mar 21, 2007 16.70 16.98 16.48 16.95 490,505 +0.29(+1.74%)
Mar 20, 2007 16.36 16.71 16.25 16.66 373,277 +0.29(+1.77%)
Mar 19, 2007 16.28 16.48 16.20 16.37 572,227 +0.22(+1.36%)
Mar 16, 2007 16.35 16.47 16.04 16.15 573,998 -0.16(-0.98%)
Mar 15, 2007 16.22 16.58 16.16 16.31 437,066 +0.07(+0.43%)
Mar 14, 2007 15.99 16.31 15.78 16.24 614,264 +0.24(+1.50%)
Mar 13, 2007 16.37 16.26 15.99 16.00 744,569 -0.37(-2.26%)
Mar 12, 2007 16.21 16.43 16.07 16.37 483,050 +0.25(+1.55%)
Mar 09, 2007 16.30 16.33 15.94 16.12 428,741 +0.05(+0.31%)
Mar 08, 2007 16.35 16.35 15.98 16.07 450,514 -0.07(-0.43%)
Mar 07, 2007 16.25 16.51 16.02 16.14 434,995 +0.11(+0.69%)
Mar 06, 2007 16.14 16.35 15.94 16.03 459,973 +0.11(+0.69%)
Mar 05, 2007 16.12 16.35 15.91 15.92 926,363 -0.30(-1.85%)
Mar 02, 2007 16.44 16.51 16.08 16.22 1,505,825 -0.34(-2.05%)
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.