Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 19.82 20.06 19.67 19.79 779,626 -0.04(-0.19%)
Jun 28, 2007 19.67 20.22 19.67 19.82 694,433 +0.03(+0.14%)
Jun 27, 2007 19.25 19.86 19.17 19.79 1,002,620 +0.37(+1.88%)
Jun 26, 2007 19.51 19.67 19.39 19.43 1,688,002 -0.05(-0.24%)
Jun 25, 2007 20.17 20.17 19.10 19.48 1,823,287 -0.75(-3.71%)
Jun 22, 2007 20.65 20.66 19.77 20.23 1,891,614 -0.51(-2.45%)
Jun 21, 2007 20.39 20.81 20.05 20.73 744,164 +0.24(+1.19%)
Jun 20, 2007 20.74 21.30 20.47 20.49 825,524 -0.27(-1.31%)
Jun 19, 2007 20.66 20.84 20.34 20.76 957,894 -0.01(-0.04%)
Jun 18, 2007 21.18 21.31 20.44 20.77 1,194,518 -0.32(-1.51%)
Jun 15, 2007 22.06 22.06 21.04 21.09 1,345,630 -0.14(-0.66%)
Jun 14, 2007 21.31 21.68 21.17 21.23 361,007 +0.01(+0.04%)
Jun 13, 2007 20.44 21.31 20.39 21.22 441,941 +0.80(+3.91%)
Jun 12, 2007 20.66 20.78 20.23 20.42 543,853 -0.42(-2.03%)
Jun 11, 2007 20.66 21.06 20.34 20.85 448,863 +0.14(+0.68%)
Jun 08, 2007 20.23 20.86 20.04 20.71 988,350 +0.37(+1.80%)
Jun 07, 2007 22.40 22.40 20.28 20.34 1,102,829 -1.06(-4.96%)
Jun 06, 2007 21.66 21.66 21.21 21.40 766,246 -0.43(-1.98%)
Jun 05, 2007 21.92 22.06 21.52 21.83 472,823 -0.21(-0.94%)
Jun 04, 2007 21.73 22.07 21.46 22.04 469,980 +0.20(+0.90%)
Jun 01, 2007 21.83 22.07 21.65 21.84 983,239 +0.12(+0.56%)
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%)
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.