Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 21.00 21.14 20.97 21.03 408,545 +0.14(+0.67%)
May 30, 2007 20.66 20.92 20.66 20.89 397,215 +0.07(+0.33%)
May 29, 2007 20.84 21.07 20.76 20.82 289,413 +0.37(+1.83%)
May 25, 2007 20.31 20.51 20.24 20.45 155,713 +0.11(+0.53%)
May 24, 2007 20.38 20.38 20.21 20.34 445,450 +0.17(+0.84%)
May 23, 2007 20.38 20.33 20.15 20.17 244,739 +0.14(+0.69%)
May 22, 2007 19.91 20.11 19.91 20.03 624,149 +0.13(+0.65%)
May 21, 2007 19.96 19.99 19.88 19.90 266,105 -0.19(-0.92%)
May 18, 2007 19.89 20.16 19.15 20.09 305,276 +0.21(+1.04%)
May 17, 2007 19.83 19.92 19.77 19.88 756,554 -0.04(-0.19%)
May 16, 2007 19.71 19.93 19.77 19.92 380,057 +0.24(+1.21%)
May 15, 2007 19.43 19.72 19.38 19.68 479,442 +0.19(+1.00%)
May 14, 2007 19.37 19.49 19.29 19.49 230,171 -0.05(-0.27%)
May 11, 2007 19.23 19.58 19.15 19.54 468,435 +0.28(+1.48%)
May 10, 2007 19.27 19.33 19.12 19.25 717,059 -0.21(-1.09%)
May 09, 2007 19.37 19.50 19.37 19.47 476,528 -0.11(-0.54%)
May 08, 2007 19.45 19.63 19.44 19.57 573,323 -0.16(-0.83%)
May 07, 2007 19.72 19.79 19.65 19.74 270,637 +0.08(+0.42%)
May 04, 2007 19.71 19.73 19.58 19.65 674,003 +0.24(+1.23%)
May 03, 2007 19.50 19.50 19.32 19.41 102,298 +0.11(+0.56%)
May 02, 2007 19.24 19.40 19.24 19.31 119,132 +0.19(+1.00%)
May 01, 2007 19.26 19.28 19.02 19.11 177,403 -0.12(-0.61%)
Apr 30, 2007 19.17 19.27 19.14 19.23 287,794 +0.12(+0.65%)
Apr 27, 2007 19.10 19.17 19.01 19.11 108,772 +0.06(+0.34%)
Apr 26, 2007 19.14 19.17 18.98 19.04 234,379 -0.24(-1.27%)
Apr 25, 2007 19.28 19.35 19.25 19.29 157,655 +0.08(+0.40%)
Apr 24, 2007 19.21 19.24 19.12 19.21 185,820 -0.08(-0.40%)
Apr 23, 2007 19.15 19.29 19.09 19.29 361,928 -0.12(-0.62%)
Apr 20, 2007 19.39 19.48 19.35 19.41 179,345 -0.01(-0.06%)
Apr 19, 2007 19.20 19.45 19.20 19.42 1,266,750 -0.21(-1.05%)
Apr 18, 2007 19.59 19.68 19.53 19.63 274,198 -0.08(-0.41%)
Apr 17, 2007 19.66 19.73 19.62 19.71 88,054 +0.21(+1.06%)
Apr 16, 2007 19.58 19.61 19.50 19.50 114,923 -0.02(-0.09%)
Apr 13, 2007 19.52 19.56 19.47 19.52 110,391 +0.03(+0.14%)
Apr 12, 2007 19.46 19.55 19.39 19.49 170,605 -0.02(-0.08%)
Apr 11, 2007 19.58 19.61 19.49 19.51 133,700 -0.06(-0.32%)
Apr 10, 2007 19.54 19.61 19.51 19.57 110,391 +0.15(+0.78%)
Apr 09, 2007 19.39 19.48 19.39 19.42 97,118 -0.10(-0.52%)
Apr 05, 2007 19.38 19.54 19.38 19.52 156,037 +0.07(+0.35%)
Apr 04, 2007 19.29 19.48 19.29 19.45 230,171 -0.11(-0.55%)
Apr 03, 2007 19.39 19.61 19.38 19.56 165,101 +0.19(+0.96%)
Apr 02, 2007 19.32 19.40 19.16 19.37 420,847 -0.10(-0.51%)
Mar 30, 2007 19.30 19.56 19.23 19.47 305,600 +0.09(+0.48%)
Mar 29, 2007 19.32 19.46 19.28 19.38 147,944 +0.32(+1.67%)
Mar 28, 2007 18.92 19.18 18.92 19.06 152,476 -0.06(-0.31%)
Mar 27, 2007 19.00 19.13 19.00 19.12 523,145 -0.03(-0.18%)
Mar 26, 2007 19.18 19.24 19.04 19.15 354,806 +0.21(+1.09%)
Mar 23, 2007 19.28 19.31 18.90 18.95 995,466 -0.27(-1.38%)
Mar 22, 2007 19.39 19.41 19.16 19.21 1,203,947 -0.37(-1.89%)
Mar 21, 2007 19.50 19.67 19.36 19.58 320,815 +0.15(+0.76%)
Mar 20, 2007 19.21 19.51 19.14 19.44 257,688 +0.40(+2.09%)
Mar 19, 2007 19.24 19.24 19.03 19.04 163,483 -0.04(-0.19%)
Mar 16, 2007 19.20 19.29 18.89 19.07 503,074 +0.43(+2.29%)
Mar 15, 2007 18.66 18.79 18.61 18.65 204,596 +0.32(+1.75%)
Mar 14, 2007 18.35 18.47 18.17 18.33 228,876 -0.02(-0.10%)
Mar 13, 2007 18.78 18.66 18.35 18.35 319,844 -0.44(-2.33%)
Mar 12, 2007 18.56 18.80 18.53 18.78 386,855 +0.27(+1.43%)
Mar 09, 2007 18.38 18.56 18.36 18.52 162,511 +0.26(+1.44%)
Mar 08, 2007 18.07 18.32 18.07 18.26 275,816 -0.06(-0.34%)
Mar 07, 2007 18.25 18.35 18.16 18.32 240,530 -0.32(-1.71%)
Mar 06, 2007 18.51 18.72 18.48 18.64 771,769 +0.09(+0.50%)
Mar 05, 2007 18.57 18.84 18.49 18.54 340,886 -0.24(-1.27%)
Mar 02, 2007 19.09 19.17 18.78 18.78 283,262 -0.26(-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.