Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 20.16 20.42 20.14 20.37 3,157,794 +0.30(+1.50%)
May 30, 2007 19.93 20.06 19.66 20.06 2,730,657 +0.13(+0.66%)
May 29, 2007 19.70 20.02 19.70 19.93 2,964,504 +0.15(+0.76%)
May 25, 2007 19.26 19.83 19.20 19.78 7,216,459 +0.59(+3.05%)
May 24, 2007 19.30 19.51 19.07 19.20 2,942,500 -0.14(-0.74%)
May 23, 2007 19.18 19.40 19.07 19.34 2,281,516 +0.10(+0.52%)
May 22, 2007 18.77 19.33 18.77 19.24 2,980,899 +0.42(+2.24%)
May 21, 2007 18.70 18.85 18.69 18.82 1,701,645 +0.09(+0.47%)
May 18, 2007 18.66 18.77 18.54 18.73 1,570,483 +0.08(+0.45%)
May 17, 2007 18.46 18.73 18.45 18.65 2,375,141 +0.09(+0.47%)
May 16, 2007 18.57 18.59 18.23 18.56 3,080,564 +0.02(+0.09%)
May 15, 2007 18.41 18.58 18.38 18.54 2,783,294 +0.14(+0.74%)
May 14, 2007 18.54 18.57 18.32 18.41 5,498,851 -0.14(-0.75%)
May 11, 2007 18.38 18.56 18.37 18.54 2,483,867 +0.20(+1.11%)
May 10, 2007 18.44 18.48 18.29 18.34 1,865,596 -0.20(-1.10%)
May 09, 2007 18.33 18.59 18.28 18.54 2,300,931 +0.12(+0.65%)
May 08, 2007 18.09 18.44 18.07 18.42 2,350,117 +0.20(+1.11%)
May 07, 2007 18.10 18.43 18.06 18.22 2,385,927 +0.12(+0.68%)
May 04, 2007 18.18 18.21 18.00 18.10 3,361,793 -0.08(-0.42%)
May 03, 2007 18.31 18.62 18.10 18.18 6,422,157 +0.12(+0.68%)
May 02, 2007 17.38 18.38 17.27 18.05 12,304,452 +1.60(+9.74%)
May 01, 2007 16.41 16.53 16.39 16.45 2,546,858 +0.02(+0.14%)
Apr 30, 2007 16.47 16.55 16.38 16.43 2,229,742 -0.04(-0.24%)
Apr 27, 2007 16.21 16.47 16.20 16.47 2,229,742 +0.23(+1.40%)
Apr 26, 2007 16.48 16.48 16.21 16.24 1,333,185 -0.23(-1.42%)
Apr 25, 2007 16.34 16.50 16.29 16.47 1,898,818 +0.18(+1.11%)
Apr 24, 2007 16.35 16.44 16.26 16.29 1,111,419 -0.06(-0.34%)
Apr 23, 2007 16.09 16.40 16.09 16.35 2,751,798 +0.19(+1.19%)
Apr 20, 2007 16.09 16.17 16.06 16.16 1,361,229 +0.14(+0.87%)
Apr 19, 2007 16.10 16.12 15.98 16.02 1,794,407 -0.15(-0.90%)
Apr 18, 2007 16.28 16.34 16.16 16.16 1,088,121 -0.15(-0.91%)
Apr 17, 2007 16.35 16.43 16.28 16.31 554,415 -0.10(-0.59%)
Apr 16, 2007 16.31 16.43 16.29 16.41 1,742,633 +0.19(+1.14%)
Apr 13, 2007 16.21 16.25 16.19 16.22 778,770 -0.00(-0.01%)
Apr 12, 2007 16.18 16.26 16.10 16.23 1,165,350 -0.01(-0.04%)
Apr 11, 2007 16.22 16.27 16.14 16.23 1,054,036 +0.01(+0.06%)
Apr 10, 2007 16.23 16.28 16.19 16.22 1,368,996 +0.01(+0.07%)
Apr 09, 2007 16.21 16.29 16.15 16.21 1,318,516 +0.01(+0.09%)
Apr 05, 2007 16.19 16.25 16.17 16.20 1,215,830 -0.04(-0.24%)
Apr 04, 2007 16.26 16.30 15.83 16.24 1,780,600 -0.05(-0.28%)
Apr 03, 2007 16.31 16.31 16.26 16.28 1,448,383 +0.01(+0.07%)
Apr 02, 2007 16.31 16.32 16.21 16.27 1,318,516 +0.00(+0.01%)
Mar 30, 2007 16.23 16.31 16.17 16.27 1,845,750 +0.04(+0.24%)
Mar 29, 2007 16.31 16.32 16.19 16.23 1,455,717 +0.01(+0.04%)
Mar 28, 2007 16.29 16.35 16.18 16.22 2,318,189 -0.09(-0.54%)
Mar 27, 2007 16.47 16.47 16.27 16.31 1,476,427 -0.17(-1.05%)
Mar 26, 2007 16.57 16.57 16.35 16.49 1,310,750 -0.05(-0.28%)
Mar 23, 2007 16.47 16.57 16.46 16.53 1,297,375 -0.02(-0.10%)
Mar 22, 2007 16.43 16.56 16.42 16.55 2,305,677 +0.07(+0.41%)
Mar 21, 2007 16.33 16.48 16.28 16.48 6,794,500 +0.14(+0.88%)
Mar 20, 2007 16.26 16.38 16.13 16.34 1,035,052 +0.01(+0.06%)
Mar 19, 2007 16.21 16.34 16.16 16.33 1,761,616 +0.17(+1.08%)
Mar 16, 2007 16.17 16.22 16.08 16.15 2,246,137 +0.00(+0.01%)
Mar 15, 2007 16.06 16.19 16.06 16.15 1,227,911 +0.05(+0.30%)
Mar 14, 2007 16.06 16.14 15.92 16.10 1,938,080 +0.07(+0.46%)
Mar 13, 2007 16.32 16.22 16.02 16.03 1,493,254 -0.29(-1.80%)
Mar 12, 2007 16.16 16.34 16.09 16.32 1,800,447 +0.18(+1.12%)
Mar 09, 2007 16.09 16.17 16.06 16.14 1,348,717 +0.13(+0.81%)
Mar 08, 2007 15.96 16.11 15.93 16.01 2,152,512 +0.10(+0.66%)
Mar 07, 2007 15.89 16.01 15.82 15.91 2,376,867 +0.01(+0.09%)
Mar 06, 2007 15.82 16.00 15.73 15.90 2,281,516 +0.14(+0.90%)
Mar 05, 2007 15.59 15.92 15.04 15.75 2,968,818 -0.07(-0.47%)
Mar 02, 2007 16.03 16.20 15.83 15.83 2,341,056 -0.38(-2.35%)
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.