Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 21.83 22.05 21.56 21.72 579,848 +0.02(+0.09%)
May 30, 2007 21.28 21.76 21.03 21.70 728,137 +0.37(+1.72%)
May 29, 2007 21.37 21.38 20.99 21.34 551,095 +0.00(+0.00%)
May 25, 2007 20.90 21.37 20.86 21.34 501,257 +0.48(+2.30%)
May 24, 2007 21.21 21.40 20.72 20.86 598,046 -0.40(-1.90%)
May 23, 2007 21.62 21.70 21.16 21.26 574,203 -0.36(-1.65%)
May 22, 2007 21.38 21.79 21.14 21.62 851,189 +0.23(+1.10%)
May 21, 2007 21.21 21.77 21.12 21.38 708,522 +0.22(+1.02%)
May 18, 2007 20.79 21.36 20.68 21.17 459,725 +0.39(+1.85%)
May 17, 2007 20.65 20.99 20.51 20.78 402,698 +0.09(+0.45%)
May 16, 2007 20.95 20.99 20.26 20.69 757,156 -0.16(-0.77%)
May 15, 2007 21.03 21.32 20.79 20.85 935,850 -0.15(-0.72%)
May 14, 2007 21.52 21.52 20.98 21.00 717,754 -0.55(-2.57%)
May 11, 2007 21.45 21.59 21.29 21.55 501,789 +0.19(+0.88%)
May 10, 2007 21.37 21.56 21.06 21.36 936,702 -0.01(-0.04%)
May 09, 2007 21.09 21.37 20.75 21.37 538,103 +0.28(+1.34%)
May 08, 2007 20.94 21.12 20.62 21.09 539,594 +0.08(+0.36%)
May 07, 2007 20.87 21.15 20.68 21.02 638,099 +0.15(+0.72%)
May 04, 2007 20.80 20.92 20.51 20.87 574,949 +0.20(+0.95%)
May 03, 2007 20.58 20.85 20.39 20.67 738,946 +0.32(+1.57%)
May 02, 2007 19.78 20.53 19.78 20.35 940,250 +0.62(+3.14%)
May 01, 2007 20.38 20.41 19.47 19.73 1,238,317 -0.65(-3.18%)
Apr 30, 2007 20.32 20.99 20.32 20.38 1,555,387 +0.34(+1.69%)
Apr 27, 2007 20.39 20.49 19.98 20.04 786,163 -0.34(-1.66%)
Apr 26, 2007 20.09 20.52 19.96 20.38 932,868 +0.32(+1.59%)
Apr 25, 2007 20.66 21.03 19.95 20.06 1,719,560 -0.40(-1.97%)
Apr 24, 2007 20.20 20.66 19.69 20.46 1,687,735 +0.57(+2.88%)
Apr 23, 2007 18.79 20.00 18.78 19.89 1,897,087 +1.18(+6.32%)
Apr 20, 2007 18.75 18.85 18.41 18.71 1,232,962 +0.24(+1.32%)
Apr 19, 2007 18.41 18.72 18.09 18.46 946,392 -0.07(-0.35%)
Apr 18, 2007 18.62 18.69 18.51 18.53 717,967 -0.12(-0.65%)
Apr 17, 2007 18.68 18.71 18.59 18.65 720,630 -0.03(-0.15%)
Apr 16, 2007 18.77 18.77 18.62 18.68 1,219,278 -0.02(-0.10%)
Apr 13, 2007 18.71 18.72 18.42 18.70 1,379,495 -0.01(-0.05%)
Apr 12, 2007 18.41 18.73 18.29 18.71 912,741 +0.23(+1.22%)
Apr 11, 2007 18.72 18.80 18.25 18.48 1,034,035 -0.21(-1.11%)
Apr 10, 2007 18.47 18.71 18.45 18.69 711,897 +0.29(+1.58%)
Apr 09, 2007 18.63 18.64 18.31 18.40 852,786 -0.24(-1.31%)
Apr 05, 2007 18.81 18.83 18.57 18.64 449,821 -0.15(-0.80%)
Apr 04, 2007 18.74 18.82 18.55 18.79 552,586 +0.10(+0.55%)
Apr 03, 2007 18.86 18.87 18.64 18.69 798,795 -0.07(-0.35%)
Apr 02, 2007 18.68 18.83 18.57 18.75 798,369 +0.11(+0.60%)
Mar 30, 2007 18.70 18.73 18.29 18.64 650,132 -0.06(-0.30%)
Mar 29, 2007 18.72 18.97 18.38 18.70 706,786 +0.13(+0.71%)
Mar 28, 2007 18.54 18.87 18.23 18.56 1,164,914 -0.11(-0.60%)
Mar 27, 2007 18.55 18.78 18.43 18.68 568,559 +0.01(+0.05%)
Mar 26, 2007 18.72 18.73 18.25 18.67 607,191 -0.06(-0.30%)
Mar 23, 2007 18.78 18.88 18.55 18.72 1,384,180 -0.06(-0.30%)
Mar 22, 2007 18.91 18.91 18.46 18.78 469,096 -0.04(-0.20%)
Mar 21, 2007 18.87 19.06 18.76 18.82 1,173,540 -0.06(-0.30%)
Mar 20, 2007 18.29 18.89 18.09 18.87 892,295 +0.65(+3.56%)
Mar 19, 2007 18.10 18.23 17.98 18.23 893,892 +0.23(+1.25%)
Mar 16, 2007 17.75 18.14 17.74 18.00 1,200,695 +0.25(+1.43%)
Mar 15, 2007 17.65 17.79 17.45 17.75 532,139 +0.13(+0.75%)
Mar 14, 2007 17.64 17.88 17.20 17.62 935,956 -0.06(-0.32%)
Mar 13, 2007 18.48 18.34 17.65 17.67 764,291 -0.81(-4.37%)
Mar 12, 2007 18.06 18.58 18.03 18.48 656,628 +0.30(+1.65%)
Mar 09, 2007 18.12 18.34 18.06 18.18 1,140,208 +0.21(+1.15%)
Mar 08, 2007 17.72 18.05 17.64 17.97 763,120 +0.46(+2.63%)
Mar 07, 2007 17.15 17.64 17.15 17.51 718,819 +0.44(+2.59%)
Mar 06, 2007 16.87 17.18 16.78 17.07 335,236 +0.39(+2.31%)
Mar 05, 2007 16.74 17.30 16.68 16.69 535,014 -0.28(-1.66%)
Mar 02, 2007 17.48 17.84 16.96 16.97 1,709,087 -0.67(-3.78%)
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.