Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 19.34 19.51 19.32 19.50 41,372,276 +0.17(+0.88%)
May 30, 2007 18.98 19.34 18.97 19.33 43,122,212 +0.23(+1.21%)
May 29, 2007 19.29 19.32 19.07 19.10 31,634,448 -0.13(-0.66%)
May 25, 2007 19.09 19.32 19.07 19.22 28,915,248 +0.16(+0.84%)
May 24, 2007 19.05 19.24 18.94 19.06 40,134,076 +0.00(+0.03%)
May 23, 2007 19.17 19.20 19.00 19.06 31,721,178 -0.01(-0.07%)
May 22, 2007 19.24 19.20 18.97 19.07 32,783,532 -0.05(-0.27%)
May 21, 2007 19.38 19.48 19.07 19.12 54,720,052 -0.26(-1.34%)
May 18, 2007 19.67 19.57 19.28 19.38 55,839,076 -0.08(-0.39%)
May 17, 2007 19.40 19.57 19.31 19.46 48,068,196 +0.06(+0.29%)
May 16, 2007 19.15 19.44 19.05 19.40 76,980,232 +0.35(+1.86%)
May 15, 2007 18.95 19.19 18.91 19.05 42,561,336 +0.17(+0.90%)
May 14, 2007 18.67 18.92 18.70 18.88 46,773,668 +0.21(+1.11%)
May 11, 2007 18.42 18.72 18.42 18.67 36,261,620 +0.32(+1.75%)
May 10, 2007 18.60 18.68 18.35 18.35 35,302,364 -0.26(-1.42%)
May 09, 2007 18.52 18.75 18.48 18.61 34,541,300 +0.09(+0.51%)
May 08, 2007 18.62 18.56 18.43 18.52 39,509,216 -0.16(-0.83%)
May 07, 2007 18.61 18.83 18.61 18.68 33,297,116 +0.06(+0.30%)
May 04, 2007 18.44 18.70 18.31 18.62 50,428,920 +0.27(+1.49%)
May 03, 2007 18.35 18.38 18.13 18.35 55,697,268 +0.10(+0.57%)
May 02, 2007 18.32 18.49 18.21 18.24 51,478,072 -0.08(-0.41%)
May 01, 2007 18.36 18.47 18.25 18.32 55,009,960 +0.06(+0.31%)
Apr 30, 2007 18.32 18.62 18.16 18.26 52,653,176 +0.04(+0.21%)
Apr 27, 2007 18.31 18.45 18.17 18.22 44,983,852 -0.15(-0.82%)
Apr 26, 2007 18.46 18.61 18.29 18.37 56,066,652 -0.08(-0.46%)
Apr 25, 2007 18.57 18.68 18.38 18.46 53,690,692 +0.02(+0.10%)
Apr 24, 2007 18.84 18.85 18.36 18.44 50,771,804 -0.32(-1.68%)
Apr 23, 2007 18.84 18.93 18.56 18.76 50,434,976 -0.05(-0.25%)
Apr 20, 2007 18.60 18.82 18.60 18.80 50,013,112 +0.26(+1.42%)
Apr 19, 2007 18.38 18.61 18.36 18.54 35,209,560 +0.16(+0.87%)
Apr 18, 2007 18.49 18.49 18.31 18.38 28,914,580 -0.10(-0.56%)
Apr 17, 2007 18.46 18.51 18.37 18.48 33,216,240 -0.03(-0.18%)
Apr 16, 2007 18.52 18.58 18.42 18.52 28,992,282 +0.20(+1.08%)
Apr 13, 2007 18.28 18.39 18.10 18.32 32,171,712 +0.08(+0.47%)
Apr 12, 2007 18.36 18.36 18.15 18.23 35,996,248 -0.13(-0.72%)
Apr 11, 2007 18.60 18.60 18.31 18.36 31,794,964 -0.24(-1.29%)
Apr 10, 2007 18.54 18.63 18.40 18.61 29,557,182 +0.06(+0.31%)
Apr 09, 2007 18.61 18.70 18.46 18.55 29,320,518 +0.03(+0.15%)
Apr 05, 2007 18.35 18.56 18.25 18.52 31,224,448 +0.02(+0.10%)
Apr 04, 2007 18.74 18.75 18.50 18.50 43,498,428 -0.24(-1.28%)
Apr 03, 2007 18.72 18.82 18.67 18.74 50,967,508 +0.13(+0.71%)
Apr 02, 2007 18.73 18.77 18.42 18.61 82,793,168 +0.01(+0.08%)
Mar 30, 2007 18.52 18.65 18.45 18.60 47,252,808 +0.12(+0.66%)
Mar 29, 2007 18.53 18.54 18.28 18.47 36,712,240 +0.10(+0.56%)
Mar 28, 2007 18.60 18.63 18.28 18.37 52,732,628 -0.23(-1.24%)
Mar 27, 2007 18.44 18.80 18.44 18.60 60,127,448 +0.06(+0.33%)
Mar 26, 2007 18.39 18.56 18.23 18.54 48,188,856 +0.20(+1.11%)
Mar 23, 2007 18.55 18.55 18.28 18.34 43,988,344 -0.11(-0.59%)
Mar 22, 2007 18.19 18.60 18.19 18.45 56,760,984 +0.12(+0.64%)
Mar 21, 2007 17.78 18.43 17.50 18.33 69,891,560 +0.45(+2.51%)
Mar 20, 2007 17.68 17.94 17.62 17.88 36,024,516 +0.16(+0.88%)
Mar 19, 2007 17.53 17.83 17.51 17.72 45,224,028 +0.28(+1.62%)
Mar 16, 2007 17.50 17.60 17.33 17.44 59,979,824 +0.02(+0.11%)
Mar 15, 2007 17.51 17.54 17.30 17.42 36,891,628 -0.13(-0.73%)
Mar 14, 2007 17.57 17.61 17.19 17.55 55,391,828 -0.02(-0.13%)
Mar 13, 2007 17.48 17.68 17.28 17.57 59,692,304 +0.09(+0.54%)
Mar 12, 2007 17.22 17.66 17.14 17.48 46,333,088 +0.24(+1.40%)
Mar 09, 2007 17.40 17.40 17.14 17.24 31,235,824 +0.02(+0.11%)
Mar 08, 2007 16.95 17.31 16.88 17.22 43,725,488 +0.51(+3.05%)
Mar 07, 2007 16.87 16.99 16.64 16.71 58,963,756 -0.27(-1.58%)
Mar 06, 2007 17.00 17.06 16.82 16.98 49,367,720 +0.13(+0.78%)
Mar 05, 2007 17.00 17.35 16.79 16.85 48,997,256 -0.34(-1.98%)
Mar 02, 2007 17.28 17.45 17.15 17.19 43,382,632 -0.13(-0.74%)
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.