Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 15.77 15.94 15.77 15.92 4,211,960 +0.06(+0.41%)
May 30, 2007 15.71 15.88 15.68 15.86 4,457,801 +0.15(+0.93%)
May 29, 2007 15.69 15.77 15.66 15.71 3,896,527 +0.06(+0.36%)
May 25, 2007 15.64 15.72 15.59 15.66 2,063,109 -0.00(-0.01%)
May 24, 2007 15.73 15.79 15.60 15.66 4,809,696 -0.06(-0.38%)
May 23, 2007 15.70 15.84 15.64 15.72 3,350,825 +0.04(+0.27%)
May 22, 2007 15.43 15.77 15.43 15.68 3,665,656 +0.18(+1.18%)
May 21, 2007 15.37 15.53 15.34 15.49 2,844,064 +0.12(+0.78%)
May 18, 2007 15.28 15.45 15.24 15.37 5,762,926 +0.10(+0.66%)
May 17, 2007 15.06 15.28 15.06 15.27 3,425,363 +0.24(+1.57%)
May 16, 2007 15.04 15.08 15.02 15.04 4,153,900 +0.02(+0.10%)
May 15, 2007 15.01 15.18 14.92 15.02 7,651,116 +0.01(+0.03%)
May 14, 2007 14.99 15.11 14.99 15.01 4,585,487 +0.02(+0.15%)
May 11, 2007 14.99 15.03 14.89 14.99 5,192,405 +0.01(+0.05%)
May 10, 2007 14.94 15.12 14.84 14.99 6,338,335 +0.04(+0.30%)
May 09, 2007 14.77 14.96 14.75 14.94 2,906,493 +0.22(+1.49%)
May 08, 2007 14.71 14.73 14.64 14.72 2,199,158 -0.02(-0.12%)
May 07, 2007 14.67 14.79 14.67 14.74 1,451,185 +0.07(+0.45%)
May 04, 2007 14.70 14.75 14.63 14.67 3,305,805 -0.01(-0.06%)
May 03, 2007 14.68 14.70 14.51 14.68 3,931,864 +0.04(+0.24%)
May 02, 2007 14.60 14.70 14.57 14.65 3,203,503 +0.08(+0.52%)
May 01, 2007 14.67 14.69 14.33 14.57 6,063,882 -0.34(-2.28%)
Apr 30, 2007 14.92 15.02 14.90 14.91 3,132,028 -0.04(-0.24%)
Apr 27, 2007 14.92 14.98 14.88 14.95 3,108,505 -0.08(-0.53%)
Apr 26, 2007 15.04 15.13 14.98 15.02 2,931,229 -0.10(-0.65%)
Apr 25, 2007 15.40 15.40 14.96 15.12 4,881,089 +0.06(+0.42%)
Apr 24, 2007 14.53 15.13 14.27 15.06 9,019,259 +0.49(+3.33%)
Apr 23, 2007 14.48 14.64 14.42 14.57 2,641,463 +0.10(+0.66%)
Apr 20, 2007 14.43 14.57 14.43 14.48 5,139,222 +0.13(+0.92%)
Apr 19, 2007 14.66 14.66 14.34 14.35 2,997,834 -0.18(-1.25%)
Apr 18, 2007 14.52 14.56 14.43 14.53 1,588,412 -0.04(-0.25%)
Apr 17, 2007 14.59 14.67 14.50 14.56 2,165,588 -0.02(-0.14%)
Apr 16, 2007 14.53 14.65 14.50 14.59 2,357,393 +0.10(+0.68%)
Apr 13, 2007 14.77 14.77 14.44 14.49 2,092,074 -0.14(-0.96%)
Apr 12, 2007 14.42 14.65 14.25 14.63 3,513,706 +0.17(+1.16%)
Apr 11, 2007 14.54 14.58 14.33 14.46 2,971,950 -0.11(-0.73%)
Apr 10, 2007 14.52 14.60 14.47 14.57 2,832,285 +0.09(+0.63%)
Apr 09, 2007 14.56 14.59 14.47 14.47 3,845,288 -0.09(-0.64%)
Apr 05, 2007 14.54 14.60 14.52 14.57 2,797,537 -0.02(-0.13%)
Apr 04, 2007 14.33 14.59 14.30 14.59 4,799,395 +0.26(+1.80%)
Apr 03, 2007 14.17 14.40 14.16 14.33 4,261,679 +0.20(+1.38%)
Apr 02, 2007 14.01 14.17 14.01 14.13 2,849,830 +0.11(+0.75%)
Mar 30, 2007 13.98 14.08 13.97 14.03 2,630,273 +0.05(+0.39%)
Mar 29, 2007 14.00 14.05 13.90 13.97 3,548,454 +0.01(+0.04%)
Mar 28, 2007 13.96 14.05 13.92 13.97 3,109,094 -0.05(-0.35%)
Mar 27, 2007 14.05 14.05 13.96 14.02 2,551,353 -0.04(-0.25%)
Mar 26, 2007 14.05 14.12 13.95 14.05 2,726,862 +0.03(+0.18%)
Mar 23, 2007 13.96 14.07 13.93 14.03 3,022,517 +0.12(+0.83%)
Mar 22, 2007 13.93 13.98 13.88 13.91 3,763,570 -0.02(-0.13%)
Mar 21, 2007 13.83 13.94 13.75 13.93 4,195,716 +0.07(+0.54%)
Mar 20, 2007 13.82 13.87 13.77 13.86 4,536,721 +0.08(+0.58%)
Mar 19, 2007 13.74 13.83 13.72 13.78 4,821,186 +0.06(+0.47%)
Mar 16, 2007 13.80 13.81 13.70 13.71 4,239,299 -0.09(-0.65%)
Mar 15, 2007 13.73 13.92 13.71 13.80 6,404,298 +0.09(+0.63%)
Mar 14, 2007 13.66 13.84 13.59 13.72 5,720,521 +0.05(+0.35%)
Mar 13, 2007 13.69 13.74 13.62 13.67 5,603,319 -0.03(-0.19%)
Mar 12, 2007 13.72 13.75 13.69 13.69 4,740,500 -0.04(-0.26%)
Mar 09, 2007 13.73 13.75 13.70 13.73 3,511,350 +0.05(+0.35%)
Mar 08, 2007 13.58 13.71 13.57 13.68 3,520,184 +0.16(+1.18%)
Mar 07, 2007 13.89 13.89 13.50 13.52 5,805,331 -0.04(-0.33%)
Mar 06, 2007 13.51 13.58 13.50 13.57 4,846,512 +0.09(+0.69%)
Mar 05, 2007 13.59 13.59 13.35 13.47 6,211,710 +0.03(+0.20%)
Mar 02, 2007 13.52 13.57 13.28 13.45 3,514,295 -0.08(-0.60%)
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.