Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 19.39 19.58 19.18 19.37 2,838,229 -0.03(-0.17%)
May 30, 2007 19.12 19.46 18.93 19.40 3,604,158 +0.15(+0.79%)
May 29, 2007 19.56 19.63 19.15 19.25 4,206,618 -0.22(-1.12%)
May 25, 2007 19.49 19.94 19.25 19.47 4,410,321 +0.11(+0.57%)
May 24, 2007 18.96 19.72 18.80 19.36 6,398,740 -0.40(-2.00%)
May 23, 2007 19.59 20.02 19.50 19.76 2,743,848 +0.24(+1.21%)
May 22, 2007 19.02 19.62 19.00 19.52 2,372,344 +0.48(+2.52%)
May 21, 2007 19.12 19.15 18.96 19.04 3,734,496 +0.03(+0.18%)
May 18, 2007 19.03 19.20 18.90 19.01 3,180,950 +0.08(+0.40%)
May 17, 2007 19.06 19.15 18.88 18.93 2,808,446 -0.27(-1.40%)
May 16, 2007 19.24 19.32 19.11 19.20 2,360,895 -0.03(-0.17%)
May 15, 2007 19.49 19.64 19.19 19.23 1,300,629 -0.26(-1.34%)
May 14, 2007 19.71 19.79 19.36 19.50 1,094,119 -0.21(-1.07%)
May 11, 2007 19.57 19.74 19.32 19.71 1,673,596 +0.22(+1.12%)
May 10, 2007 20.13 20.17 19.44 19.49 2,437,331 -0.68(-3.38%)
May 09, 2007 20.14 20.27 19.73 20.17 1,566,251 -0.10(-0.50%)
May 08, 2007 19.82 20.31 19.78 20.27 1,683,334 +0.32(+1.60%)
May 07, 2007 20.21 20.31 19.90 19.95 1,399,295 -0.15(-0.75%)
May 04, 2007 20.38 20.51 19.89 20.10 2,903,319 -0.28(-1.36%)
May 03, 2007 20.09 20.49 20.00 20.38 2,053,934 +0.39(+1.94%)
May 02, 2007 19.79 20.21 19.50 19.99 1,613,052 +0.27(+1.37%)
May 01, 2007 19.63 19.78 19.37 19.72 1,775,022 +0.10(+0.52%)
Apr 30, 2007 19.97 20.04 19.50 19.62 2,285,135 -0.25(-1.27%)
Apr 27, 2007 20.08 20.19 19.71 19.87 2,238,379 -0.27(-1.34%)
Apr 26, 2007 19.71 20.30 19.55 20.14 3,929,369 +0.47(+2.40%)
Apr 25, 2007 19.71 19.79 19.55 19.67 2,583,839 +0.18(+0.91%)
Apr 24, 2007 19.37 19.72 19.37 19.50 4,231,134 +0.13(+0.65%)
Apr 23, 2007 19.21 19.44 19.04 19.37 2,092,296 +0.16(+0.83%)
Apr 20, 2007 19.12 19.21 18.95 19.21 2,461,700 +0.26(+1.38%)
Apr 19, 2007 19.55 19.58 18.66 18.95 2,026,842 +0.16(+0.85%)
Apr 18, 2007 18.62 18.92 18.62 18.79 1,834,273 +0.16(+0.86%)
Apr 17, 2007 18.81 18.84 18.60 18.63 1,798,139 -0.21(-1.12%)
Apr 16, 2007 18.16 19.02 18.16 18.84 4,454,457 +0.44(+2.38%)
Apr 13, 2007 17.70 18.46 17.70 18.40 3,992,941 +0.27(+1.49%)
Apr 12, 2007 17.68 18.18 17.68 18.13 2,360,455 +0.06(+0.33%)
Apr 11, 2007 17.90 18.24 17.78 18.07 3,812,559 +0.09(+0.52%)
Apr 10, 2007 17.83 18.02 17.74 17.98 1,768,474 +0.08(+0.47%)
Apr 09, 2007 17.97 18.10 17.87 17.90 1,518,990 -0.07(-0.38%)
Apr 05, 2007 18.01 18.22 17.91 17.96 1,650,204 -0.05(-0.28%)
Apr 04, 2007 18.11 18.17 17.83 18.01 2,666,425 -0.08(-0.42%)
Apr 03, 2007 17.98 18.19 17.94 18.09 2,572,261 +0.11(+0.61%)
Apr 02, 2007 18.06 18.15 17.85 17.98 3,167,769 -0.05(-0.28%)
Mar 30, 2007 18.11 18.38 17.84 18.03 3,774,938 +0.02(+0.09%)
Mar 29, 2007 18.57 18.58 17.77 18.01 5,818,978 -0.55(-2.95%)
Mar 28, 2007 18.60 18.75 18.44 18.56 4,318,856 -0.17(-0.90%)
Mar 27, 2007 18.51 18.89 18.48 18.73 5,585,187 +0.12(+0.63%)
Mar 26, 2007 18.70 18.78 18.35 18.61 5,650,141 -0.13(-0.72%)
Mar 23, 2007 19.04 19.20 18.41 18.75 20,395,582 -2.25(-10.71%)
Mar 22, 2007 21.90 21.98 20.93 20.99 6,917,925 -0.90(-4.12%)
Mar 21, 2007 21.65 22.05 21.48 21.90 2,895,130 +0.18(+0.81%)
Mar 20, 2007 21.90 21.95 21.67 21.72 2,259,723 -0.13(-0.58%)
Mar 19, 2007 22.11 22.40 21.79 21.85 2,161,284 -0.13(-0.57%)
Mar 16, 2007 22.15 22.28 21.85 21.97 1,668,015 -0.18(-0.80%)
Mar 15, 2007 22.01 22.24 21.79 22.15 2,321,115 +0.08(+0.38%)
Mar 14, 2007 21.05 22.16 21.05 22.06 2,783,034 +0.57(+2.66%)
Mar 13, 2007 21.85 21.88 21.47 21.49 2,601,116 -0.35(-1.62%)
Mar 12, 2007 21.90 22.15 21.79 21.85 2,743,255 -0.29(-1.33%)
Mar 09, 2007 22.49 22.56 22.01 22.14 2,466,578 -0.21(-0.94%)
Mar 08, 2007 22.07 22.45 21.95 22.35 2,639,946 +0.54(+2.47%)
Mar 07, 2007 22.33 22.53 21.75 21.81 3,975,712 -0.51(-2.30%)
Mar 06, 2007 22.46 22.59 22.05 22.33 2,584,492 +0.05(+0.23%)
Mar 05, 2007 22.19 22.57 22.06 22.27 3,614,014 +0.08(+0.38%)
Mar 02, 2007 22.21 22.36 22.06 22.19 3,264,784 -0.14(-0.64%)
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.