Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 16.63 16.74 16.61 16.65 515,884 +0.11(+0.67%)
May 30, 2007 16.36 16.57 16.36 16.54 501,576 +0.05(+0.33%)
May 29, 2007 16.50 16.69 16.44 16.49 365,452 +0.30(+1.83%)
May 25, 2007 16.09 16.24 16.03 16.19 196,624 +0.09(+0.53%)
May 24, 2007 16.14 16.14 16.01 16.11 562,485 +0.13(+0.84%)
May 23, 2007 16.14 16.10 15.96 15.97 309,040 +0.11(+0.69%)
May 22, 2007 15.77 15.93 15.77 15.86 788,133 +0.10(+0.65%)
May 21, 2007 15.81 15.83 15.74 15.76 336,019 -0.15(-0.92%)
May 18, 2007 15.75 15.96 15.16 15.91 385,482 +0.16(+1.04%)
May 17, 2007 15.71 15.78 15.66 15.74 955,326 -0.03(-0.19%)
May 16, 2007 15.61 15.78 15.65 15.77 479,911 +0.19(+1.21%)
May 15, 2007 15.39 15.62 15.35 15.59 605,407 +0.15(+1.00%)
May 14, 2007 15.34 15.44 15.28 15.43 290,644 -0.04(-0.27%)
May 11, 2007 15.23 15.51 15.17 15.47 591,509 +0.23(+1.48%)
May 10, 2007 15.26 15.31 15.14 15.25 905,454 -0.17(-1.09%)
May 09, 2007 15.34 15.44 15.34 15.42 601,728 -0.08(-0.54%)
May 08, 2007 15.40 15.54 15.40 15.50 723,954 -0.13(-0.83%)
May 07, 2007 15.62 15.67 15.56 15.63 341,742 +0.07(+0.42%)
May 04, 2007 15.61 15.62 15.51 15.56 851,086 +0.19(+1.23%)
May 03, 2007 15.44 15.45 15.30 15.37 129,175 +0.09(+0.56%)
May 02, 2007 15.24 15.36 15.24 15.29 150,432 +0.15(+1.00%)
May 01, 2007 15.25 15.26 15.06 15.14 224,013 -0.09(-0.61%)
Apr 30, 2007 15.18 15.26 15.15 15.23 363,408 +0.10(+0.65%)
Apr 27, 2007 15.13 15.18 15.06 15.13 137,351 +0.05(+0.34%)
Apr 26, 2007 15.15 15.18 15.03 15.08 295,958 -0.19(-1.27%)
Apr 25, 2007 15.27 15.33 15.25 15.27 199,077 +0.06(+0.40%)
Apr 24, 2007 15.22 15.24 15.14 15.21 234,641 -0.06(-0.40%)
Apr 23, 2007 15.17 15.27 15.12 15.27 457,019 -0.10(-0.62%)
Apr 20, 2007 15.36 15.43 15.32 15.37 226,465 -0.01(-0.06%)
Apr 19, 2007 15.21 15.40 15.21 15.38 1,599,568 -0.16(-1.05%)
Apr 18, 2007 15.51 15.58 15.47 15.54 346,239 -0.06(-0.41%)
Apr 17, 2007 15.57 15.62 15.53 15.61 111,189 +0.16(+1.06%)
Apr 16, 2007 15.51 15.53 15.44 15.44 145,118 -0.01(-0.10%)
Apr 13, 2007 15.46 15.49 15.42 15.46 139,395 +0.02(+0.14%)
Apr 12, 2007 15.41 15.48 15.35 15.44 215,428 -0.01(-0.08%)
Apr 11, 2007 15.51 15.53 15.43 15.45 168,827 -0.05(-0.32%)
Apr 10, 2007 15.47 15.53 15.45 15.50 139,395 +0.12(+0.78%)
Apr 09, 2007 15.35 15.43 15.35 15.38 122,634 -0.08(-0.52%)
Apr 05, 2007 15.35 15.47 15.35 15.46 197,033 +0.05(+0.35%)
Apr 04, 2007 15.27 15.43 15.27 15.40 290,644 -0.09(-0.55%)
Apr 03, 2007 15.35 15.53 15.35 15.49 208,479 +0.15(+0.96%)
Apr 02, 2007 15.30 15.36 15.18 15.34 531,418 -0.08(-0.51%)
Mar 30, 2007 15.29 15.49 15.23 15.42 385,891 +0.07(+0.48%)
Mar 29, 2007 15.30 15.41 15.26 15.35 186,813 +0.25(+1.67%)
Mar 28, 2007 14.98 15.19 14.98 15.10 192,536 -0.05(-0.31%)
Mar 27, 2007 15.04 15.15 15.04 15.14 660,593 -0.03(-0.18%)
Mar 26, 2007 15.19 15.24 15.08 15.17 448,026 +0.16(+1.09%)
Mar 23, 2007 15.26 15.29 14.97 15.01 1,257,008 -0.21(-1.38%)
Mar 22, 2007 15.36 15.37 15.17 15.22 1,520,264 -0.29(-1.89%)
Mar 21, 2007 15.44 15.58 15.34 15.51 405,104 +0.12(+0.76%)
Mar 20, 2007 15.21 15.45 15.15 15.39 325,391 +0.32(+2.09%)
Mar 19, 2007 15.24 15.24 15.07 15.08 206,435 -0.03(-0.19%)
Mar 16, 2007 15.21 15.28 14.96 15.11 635,248 +0.34(+2.29%)
Mar 15, 2007 14.78 14.88 14.74 14.77 258,350 +0.25(+1.75%)
Mar 14, 2007 14.53 14.62 14.39 14.51 289,009 -0.01(-0.10%)
Mar 13, 2007 14.88 14.78 14.53 14.53 403,877 -0.35(-2.34%)
Mar 12, 2007 14.70 14.89 14.67 14.88 488,495 +0.21(+1.43%)
Mar 09, 2007 14.55 14.69 14.54 14.67 205,209 +0.21(+1.44%)
Mar 08, 2007 14.31 14.51 14.31 14.46 348,283 -0.05(-0.34%)
Mar 07, 2007 14.46 14.54 14.38 14.51 303,725 -0.25(-1.71%)
Mar 06, 2007 14.66 14.82 14.63 14.76 974,538 +0.07(+0.50%)
Mar 05, 2007 14.70 14.92 14.65 14.69 430,448 -0.19(-1.27%)
Mar 02, 2007 15.12 15.18 14.87 14.87 357,685 -0.21(-1.38%)
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.