Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 21.73 21.95 21.46 21.62 582,519 +0.02(+0.09%)
May 30, 2007 21.18 21.66 20.94 21.60 731,491 +0.36(+1.72%)
May 29, 2007 21.27 21.28 20.89 21.24 553,633 +0.00(+0.00%)
May 25, 2007 20.81 21.27 20.76 21.24 503,566 +0.48(+2.30%)
May 24, 2007 21.12 21.30 20.63 20.76 600,801 -0.40(-1.90%)
May 23, 2007 21.52 21.60 21.06 21.16 576,848 -0.36(-1.65%)
May 22, 2007 21.28 21.69 21.04 21.52 855,110 +0.23(+1.10%)
May 21, 2007 21.12 21.67 21.02 21.28 711,785 +0.21(+1.02%)
May 18, 2007 20.70 21.27 20.58 21.07 461,842 +0.38(+1.85%)
May 17, 2007 20.55 20.89 20.41 20.69 404,553 +0.09(+0.45%)
May 16, 2007 20.85 20.89 20.17 20.59 760,644 -0.16(-0.77%)
May 15, 2007 20.93 21.22 20.70 20.75 940,161 -0.15(-0.72%)
May 14, 2007 21.42 21.42 20.88 20.90 721,061 -0.55(-2.57%)
May 11, 2007 21.35 21.49 21.19 21.45 504,100 +0.19(+0.88%)
May 10, 2007 21.27 21.46 20.97 21.27 941,016 -0.01(-0.04%)
May 09, 2007 20.99 21.27 20.66 21.27 540,581 +0.28(+1.34%)
May 08, 2007 20.84 21.02 20.53 20.99 542,079 +0.07(+0.36%)
May 07, 2007 20.77 21.05 20.58 20.92 641,038 +0.15(+0.72%)
May 04, 2007 20.70 20.83 20.41 20.77 577,597 +0.20(+0.95%)
May 03, 2007 20.49 20.75 20.29 20.57 742,350 +0.32(+1.57%)
May 02, 2007 19.69 20.43 19.69 20.26 944,581 +0.62(+3.14%)
May 01, 2007 20.28 20.31 19.38 19.64 1,244,022 -0.64(-3.18%)
Apr 30, 2007 20.23 20.89 20.23 20.28 1,562,552 +0.34(+1.69%)
Apr 27, 2007 20.29 20.40 19.89 19.95 789,784 -0.34(-1.66%)
Apr 26, 2007 19.99 20.42 19.87 20.28 937,165 +0.32(+1.59%)
Apr 25, 2007 20.56 20.94 19.86 19.97 1,727,481 -0.40(-1.97%)
Apr 24, 2007 20.11 20.56 19.60 20.37 1,695,510 +0.57(+2.88%)
Apr 23, 2007 18.70 19.91 18.69 19.80 1,905,825 +1.18(+6.33%)
Apr 20, 2007 18.67 18.76 18.32 18.62 1,238,641 +0.24(+1.32%)
Apr 19, 2007 18.32 18.63 18.01 18.38 950,752 -0.07(-0.35%)
Apr 18, 2007 18.54 18.60 18.42 18.44 721,275 -0.12(-0.65%)
Apr 17, 2007 18.59 18.62 18.51 18.56 723,949 -0.03(-0.15%)
Apr 16, 2007 18.69 18.69 18.54 18.59 1,224,894 -0.02(-0.10%)
Apr 13, 2007 18.62 18.64 18.34 18.61 1,385,849 -0.01(-0.05%)
Apr 12, 2007 18.33 18.65 18.21 18.62 916,945 +0.22(+1.22%)
Apr 11, 2007 18.64 18.71 18.16 18.40 1,038,798 -0.21(-1.11%)
Apr 10, 2007 18.39 18.62 18.37 18.60 715,177 +0.29(+1.58%)
Apr 09, 2007 18.55 18.55 18.23 18.31 856,714 -0.24(-1.31%)
Apr 05, 2007 18.72 18.74 18.49 18.55 451,893 -0.15(-0.80%)
Apr 04, 2007 18.66 18.73 18.46 18.70 555,131 +0.10(+0.55%)
Apr 03, 2007 18.77 18.79 18.55 18.60 802,474 -0.07(-0.35%)
Apr 02, 2007 18.59 18.74 18.49 18.67 802,046 +0.11(+0.60%)
Mar 30, 2007 18.61 18.65 18.21 18.55 653,127 -0.06(-0.30%)
Mar 29, 2007 18.64 18.88 18.29 18.61 710,042 +0.13(+0.71%)
Mar 28, 2007 18.45 18.79 18.14 18.48 1,170,280 -0.11(-0.60%)
Mar 27, 2007 18.46 18.69 18.35 18.59 571,178 +0.01(+0.05%)
Mar 26, 2007 18.64 18.65 18.17 18.58 609,988 -0.06(-0.30%)
Mar 23, 2007 18.69 18.80 18.46 18.64 1,390,556 -0.06(-0.30%)
Mar 22, 2007 18.83 18.83 18.38 18.69 471,257 -0.04(-0.20%)
Mar 21, 2007 18.78 18.98 18.68 18.73 1,178,945 -0.06(-0.30%)
Mar 20, 2007 18.21 18.81 18.00 18.79 896,405 +0.64(+3.55%)
Mar 19, 2007 18.01 18.14 17.90 18.14 898,010 +0.22(+1.25%)
Mar 16, 2007 17.67 18.06 17.66 17.92 1,206,226 +0.25(+1.43%)
Mar 15, 2007 17.57 17.70 17.37 17.67 534,590 +0.13(+0.75%)
Mar 14, 2007 17.55 17.80 17.13 17.54 940,268 -0.06(-0.32%)
Mar 13, 2007 18.40 18.26 17.57 17.59 767,812 -0.80(-4.37%)
Mar 12, 2007 17.97 18.50 17.95 18.40 659,653 +0.30(+1.65%)
Mar 09, 2007 18.04 18.26 17.97 18.10 1,145,460 +0.21(+1.15%)
Mar 08, 2007 17.64 17.97 17.56 17.89 766,635 +0.46(+2.63%)
Mar 07, 2007 17.07 17.55 17.07 17.43 722,131 +0.44(+2.59%)
Mar 06, 2007 16.80 17.11 16.70 16.99 336,780 +0.38(+2.31%)
Mar 05, 2007 16.67 17.22 16.60 16.61 537,479 -0.28(-1.66%)
Mar 02, 2007 17.40 17.76 16.88 16.89 1,716,960 -0.66(-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.