Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 30.87 31.13 30.38 30.73 1,109,980 +0.32(+1.05%)
May 30, 2007 30.64 30.64 30.15 30.41 559,161 +0.02(+0.05%)
May 29, 2007 30.62 30.63 29.75 30.40 595,228 +1.16(+3.96%)
May 25, 2007 28.88 29.29 28.88 29.24 361,160 +0.20(+0.67%)
May 24, 2007 29.55 29.65 29.00 29.04 309,636 -0.42(-1.41%)
May 23, 2007 29.80 29.98 29.46 29.46 415,857 -0.34(-1.15%)
May 22, 2007 30.58 30.58 29.43 29.80 322,063 +10.06(+50.99%)
May 21, 2007 19.78 19.84 19.68 19.74 269,766 -0.04(-0.18%)
May 18, 2007 19.97 19.97 19.67 19.77 476,599 +0.12(+0.61%)
May 17, 2007 19.61 19.71 19.48 19.65 588,112 +0.05(+0.24%)
May 16, 2007 19.56 19.61 19.39 19.61 388,824 +0.11(+0.54%)
May 15, 2007 19.59 19.71 19.49 19.50 346,868 -0.09(-0.46%)
May 14, 2007 19.66 19.69 19.49 19.59 255,597 -0.05(-0.28%)
May 11, 2007 19.61 19.68 19.50 19.65 347,788 +0.10(+0.50%)
May 10, 2007 19.69 19.72 19.53 19.55 525,179 -0.14(-0.72%)
May 09, 2007 19.51 19.69 19.42 19.69 284,671 +0.18(+0.93%)
May 08, 2007 19.51 19.53 19.29 19.51 317,426 -0.00(-0.02%)
May 07, 2007 19.39 19.55 19.38 19.51 267,006 +0.13(+0.69%)
May 04, 2007 19.41 19.41 19.27 19.38 388,088 -0.01(-0.06%)
May 03, 2007 19.38 19.42 19.20 19.39 451,205 +0.07(+0.34%)
May 02, 2007 18.92 19.39 18.90 19.32 478,807 +0.34(+1.81%)
May 01, 2007 19.07 19.19 18.86 18.98 336,748 -0.03(-0.15%)
Apr 30, 2007 19.19 19.20 19.01 19.01 448,445 -0.14(-0.76%)
Apr 27, 2007 19.04 19.20 19.01 19.15 530,884 +0.12(+0.65%)
Apr 26, 2007 19.05 19.13 18.95 19.03 287,247 -0.01(-0.08%)
Apr 25, 2007 18.94 19.06 18.74 19.05 536,404 +0.14(+0.77%)
Apr 24, 2007 18.94 18.98 18.81 18.90 410,722 -0.03(-0.15%)
Apr 23, 2007 19.06 19.18 18.88 18.93 719,867 -0.08(-0.44%)
Apr 20, 2007 18.98 19.26 18.98 19.01 704,226 +0.26(+1.39%)
Apr 19, 2007 17.93 18.93 17.93 18.75 879,961 +0.15(+0.80%)
Apr 18, 2007 18.67 18.68 18.41 18.60 523,523 -0.06(-0.31%)
Apr 17, 2007 18.60 18.69 18.51 18.66 544,317 +0.07(+0.35%)
Apr 16, 2007 18.40 18.70 18.35 18.60 261,301 +0.29(+1.60%)
Apr 13, 2007 18.27 18.33 18.20 18.30 310,433 +0.04(+0.20%)
Apr 12, 2007 18.25 18.27 18.12 18.27 419,186 -0.02(-0.10%)
Apr 11, 2007 18.50 18.55 18.25 18.28 405,017 -0.16(-0.88%)
Apr 10, 2007 18.77 18.83 18.42 18.45 411,274 -0.32(-1.70%)
Apr 09, 2007 18.87 18.92 18.69 18.77 244,004 -0.02(-0.12%)
Apr 05, 2007 18.84 19.04 18.76 18.79 525,915 +0.17(+0.89%)
Apr 04, 2007 18.50 18.69 18.47 18.62 229,099 +0.13(+0.69%)
Apr 03, 2007 18.45 18.54 18.35 18.49 295,528 +0.08(+0.43%)
Apr 02, 2007 18.52 18.52 18.36 18.42 313,194 -0.02(-0.10%)
Mar 30, 2007 18.34 18.56 18.34 18.43 393,240 +0.13(+0.73%)
Mar 29, 2007 18.21 18.38 18.11 18.30 1,790,469 +0.13(+0.74%)
Mar 28, 2007 18.21 18.24 17.95 18.17 1,062,688 -0.04(-0.22%)
Mar 27, 2007 18.40 18.40 18.12 18.20 270,134 -0.19(-1.04%)
Mar 26, 2007 18.57 18.57 18.30 18.40 149,604 -0.12(-0.63%)
Mar 23, 2007 18.46 18.52 18.35 18.51 312,642 +0.12(+0.65%)
Mar 22, 2007 18.30 18.39 18.28 18.39 240,508 +0.08(+0.44%)
Mar 21, 2007 18.93 18.93 18.03 18.31 164,325 +0.24(+1.34%)
Mar 20, 2007 17.95 18.08 17.85 18.07 264,430 +0.13(+0.73%)
Mar 19, 2007 17.84 17.99 17.84 17.94 244,188 +0.26(+1.50%)
Mar 16, 2007 17.67 17.73 17.57 17.68 367,110 -0.03(-0.16%)
Mar 15, 2007 17.82 17.88 17.66 17.70 301,969 -0.09(-0.53%)
Mar 14, 2007 17.89 17.99 17.49 17.80 465,558 -0.10(-0.57%)
Mar 13, 2007 18.28 18.26 17.87 17.90 367,662 -0.38(-2.10%)
Mar 12, 2007 18.11 18.34 18.10 18.28 252,653 +0.14(+0.76%)
Mar 09, 2007 18.03 18.18 18.00 18.15 350,181 +0.19(+1.07%)
Mar 08, 2007 17.83 18.06 17.83 17.95 315,954 +0.14(+0.81%)
Mar 07, 2007 17.73 17.90 17.70 17.81 495,369 +0.00(+0.02%)
Mar 06, 2007 17.82 17.90 17.75 17.81 783,537 +0.00(+0.00%)
Mar 05, 2007 18.18 18.18 17.73 17.81 379,991 -0.37(-2.05%)
Mar 02, 2007 18.54 18.60 18.18 18.18 286,879 -0.40(-2.15%)
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.