Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 21.63 21.78 21.41 21.50 1,359,993 -0.09(-0.42%)
Jun 28, 2007 21.43 21.78 21.29 21.59 1,373,879 +0.25(+1.16%)
Jun 27, 2007 21.03 21.35 20.93 21.34 1,393,483 +0.23(+1.09%)
Jun 26, 2007 21.33 21.43 21.09 21.11 1,386,131 -0.18(-0.84%)
Jun 25, 2007 21.60 21.85 21.24 21.29 1,505,386 -0.26(-1.20%)
Jun 22, 2007 21.77 21.77 21.45 21.55 2,346,704 -0.23(-1.06%)
Jun 21, 2007 21.67 21.80 21.35 21.78 1,406,960 -0.05(-0.25%)
Jun 20, 2007 21.93 22.35 21.84 21.84 2,876,815 -0.05(-0.23%)
Jun 19, 2007 21.64 21.94 21.43 21.89 1,494,767 +0.21(+0.96%)
Jun 18, 2007 21.81 21.82 21.62 21.68 994,061 -0.07(-0.34%)
Jun 15, 2007 21.93 22.02 21.73 21.75 2,301,370 +0.06(+0.26%)
Jun 14, 2007 21.54 21.78 21.54 21.70 1,361,219 +0.15(+0.72%)
Jun 13, 2007 21.08 21.58 21.07 21.54 1,855,390 +0.48(+2.28%)
Jun 12, 2007 21.16 21.43 21.06 21.06 2,002,008 -0.25(-1.18%)
Jun 11, 2007 20.84 21.41 20.72 21.31 2,074,746 +0.50(+2.39%)
Jun 08, 2007 20.58 20.86 20.58 20.82 2,216,422 +0.24(+1.18%)
Jun 07, 2007 21.09 21.36 20.53 20.58 2,900,094 -0.63(-2.98%)
Jun 06, 2007 21.54 21.58 21.03 21.21 3,507,395 -0.53(-2.44%)
Jun 05, 2007 21.73 21.79 21.55 21.74 1,582,575 +0.00(+0.02%)
Jun 04, 2007 21.46 21.76 21.42 21.73 1,788,003 +0.19(+0.86%)
Jun 01, 2007 21.52 21.66 21.31 21.55 2,037,540 +0.03(+0.15%)
May 31, 2007 21.30 21.57 21.28 21.52 2,989,127 +0.32(+1.50%)
May 30, 2007 21.06 21.20 20.77 21.20 2,584,805 +0.14(+0.66%)
May 29, 2007 20.81 21.15 20.81 21.06 2,806,161 +0.16(+0.76%)
May 25, 2007 20.35 20.95 20.28 20.90 6,831,007 +0.62(+3.05%)
May 24, 2007 20.39 20.61 20.15 20.28 2,785,332 -0.15(-0.74%)
May 23, 2007 20.26 20.49 20.15 20.43 2,159,653 +0.11(+0.52%)
May 22, 2007 19.83 20.42 19.83 20.33 2,821,680 +0.45(+2.24%)
May 21, 2007 19.75 19.91 19.75 19.88 1,610,755 +0.09(+0.47%)
May 18, 2007 19.71 19.83 19.59 19.79 1,486,599 +0.09(+0.45%)
May 17, 2007 19.50 19.78 19.50 19.70 2,248,278 +0.09(+0.47%)
May 16, 2007 19.61 19.64 19.26 19.61 2,916,022 +0.02(+0.09%)
May 15, 2007 19.44 19.63 19.41 19.59 2,634,630 +0.14(+0.74%)
May 14, 2007 19.59 19.61 19.35 19.44 5,205,141 -0.15(-0.75%)
May 11, 2007 19.42 19.61 19.40 19.59 2,351,196 +0.22(+1.11%)
May 10, 2007 19.48 19.52 19.32 19.38 1,765,949 -0.22(-1.10%)
May 09, 2007 19.37 19.63 19.31 19.59 2,178,032 +0.13(+0.65%)
May 08, 2007 19.11 19.48 19.09 19.46 2,224,590 +0.21(+1.11%)
May 07, 2007 19.12 19.47 19.08 19.25 2,258,488 +0.13(+0.68%)
May 04, 2007 19.20 19.24 19.01 19.12 3,182,230 -0.08(-0.42%)
May 03, 2007 19.34 19.67 19.12 19.20 6,079,131 +0.13(+0.68%)
May 02, 2007 18.36 19.42 18.24 19.07 11,647,236 +1.69(+9.74%)
May 01, 2007 17.33 17.46 17.32 17.38 2,410,823 +0.02(+0.14%)
Apr 30, 2007 17.40 17.48 17.31 17.36 2,110,645 -0.04(-0.24%)
Apr 27, 2007 17.13 17.40 17.11 17.40 2,110,645 +0.24(+1.40%)
Apr 26, 2007 17.41 17.41 17.12 17.16 1,261,976 -0.25(-1.42%)
Apr 25, 2007 17.26 17.43 17.21 17.40 1,797,397 +0.19(+1.11%)
Apr 24, 2007 17.27 17.37 17.17 17.21 1,052,055 -0.06(-0.34%)
Apr 23, 2007 16.99 17.33 16.99 17.27 2,604,817 +0.20(+1.19%)
Apr 20, 2007 17.00 17.08 16.97 17.07 1,288,522 +0.15(+0.87%)
Apr 19, 2007 17.01 17.03 16.89 16.92 1,698,562 -0.15(-0.90%)
Apr 18, 2007 17.20 17.26 17.08 17.08 1,030,001 -0.16(-0.91%)
Apr 17, 2007 17.27 17.35 17.20 17.23 524,802 -0.10(-0.59%)
Apr 16, 2007 17.23 17.36 17.21 17.34 1,649,554 +0.20(+1.14%)
Apr 13, 2007 17.13 17.17 17.11 17.14 737,173 -0.00(-0.01%)
Apr 12, 2007 17.09 17.18 17.01 17.14 1,103,106 -0.01(-0.04%)
Apr 11, 2007 17.14 17.18 17.05 17.15 997,737 +0.01(+0.06%)
Apr 10, 2007 17.14 17.20 17.10 17.14 1,295,874 +0.01(+0.07%)
Apr 09, 2007 17.13 17.21 17.06 17.13 1,248,090 +0.01(+0.09%)
Apr 05, 2007 17.10 17.16 17.08 17.11 1,150,889 -0.04(-0.24%)
Apr 04, 2007 17.18 17.22 16.72 17.15 1,685,493 -0.05(-0.28%)
Apr 03, 2007 17.24 17.24 17.17 17.20 1,371,020 +0.01(+0.07%)
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.