Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 19.33 19.59 19.26 19.57 79,656,648 +0.36(+1.87%)
Jun 28, 2007 18.94 19.57 18.90 19.21 57,216,112 +0.36(+1.90%)
Jun 27, 2007 18.55 18.90 18.39 18.86 47,970,020 +0.33(+1.76%)
Jun 26, 2007 18.52 18.80 18.44 18.53 50,358,456 +0.10(+0.54%)
Jun 25, 2007 18.44 18.80 18.32 18.43 51,323,756 +0.11(+0.59%)
Jun 22, 2007 18.67 18.74 18.25 18.32 78,375,696 -0.35(-1.87%)
Jun 21, 2007 18.64 18.82 18.54 18.67 40,283,028 +0.03(+0.15%)
Jun 20, 2007 19.03 19.14 18.63 18.64 50,196,988 -0.33(-1.76%)
Jun 19, 2007 18.86 19.05 18.79 18.98 31,577,836 +0.11(+0.57%)
Jun 18, 2007 19.01 19.14 18.86 18.87 47,357,212 -0.13(-0.67%)
Jun 15, 2007 19.30 19.30 18.98 19.00 77,175,800 -0.13(-0.69%)
Jun 14, 2007 18.91 19.30 18.91 19.13 53,881,720 +0.27(+1.45%)
Jun 13, 2007 18.58 18.87 18.41 18.86 48,171,000 +0.42(+2.30%)
Jun 12, 2007 18.83 18.92 18.40 18.43 49,266,792 -0.49(-2.59%)
Jun 11, 2007 18.96 19.09 18.81 18.92 36,473,360 -0.07(-0.35%)
Jun 08, 2007 18.67 19.00 18.62 18.99 49,901,852 +0.35(+1.87%)
Jun 07, 2007 19.03 19.10 18.44 18.64 66,578,236 -0.41(-2.13%)
Jun 06, 2007 19.00 19.21 18.96 19.04 36,052,896 -0.05(-0.27%)
Jun 05, 2007 19.34 19.27 18.94 19.10 38,332,928 -0.19(-1.00%)
Jun 04, 2007 19.21 19.34 19.05 19.29 27,430,588 +0.17(+0.91%)
Jun 01, 2007 19.50 19.55 18.97 19.11 48,535,360 -0.38(-1.96%)
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%)
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.