Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 20.68 20.71 20.37 20.44 131,484 -0.17(-0.82%)
May 30, 2007 20.71 20.71 20.25 20.61 101,650 -0.31(-1.48%)
May 29, 2007 20.56 20.92 20.56 20.92 95,142 +0.35(+1.70%)
May 25, 2007 20.39 20.99 20.31 20.57 84,751 +0.30(+1.48%)
May 24, 2007 20.73 21.12 20.18 20.27 107,822 -0.54(-2.59%)
May 23, 2007 21.19 21.33 20.65 20.81 102,185 -0.39(-1.84%)
May 22, 2007 20.64 21.29 20.57 21.20 154,859 +0.46(+2.22%)
May 21, 2007 20.16 21.11 20.01 20.74 118,862 +0.50(+2.47%)
May 18, 2007 20.14 20.33 19.92 20.24 156,320 +0.11(+0.55%)
May 17, 2007 19.56 20.34 19.33 20.13 203,185 +0.48(+2.44%)
May 16, 2007 19.45 19.76 19.27 19.65 172,097 +0.20(+1.03%)
May 15, 2007 19.72 20.13 19.45 19.45 123,691 -0.33(-1.67%)
May 14, 2007 20.47 20.51 19.67 19.78 179,219 -0.76(-3.70%)
May 11, 2007 20.20 20.57 19.92 20.54 63,634 +0.40(+1.99%)
May 10, 2007 20.90 20.90 20.10 20.14 149,717 -0.85(-4.05%)
May 09, 2007 20.35 21.09 20.10 20.99 78,703 +0.47(+2.29%)
May 08, 2007 20.78 20.78 20.18 20.52 100,460 -0.31(-1.49%)
May 07, 2007 20.82 21.14 20.72 20.83 56,749 -0.05(-0.24%)
May 04, 2007 21.02 21.08 20.77 20.88 107,886 -0.10(-0.48%)
May 03, 2007 21.03 21.20 20.47 20.98 100,671 -0.01(-0.05%)
May 02, 2007 21.00 21.03 20.75 20.99 104,326 +0.01(+0.05%)
May 01, 2007 20.51 21.08 20.45 20.98 189,416 +0.40(+1.94%)
Apr 30, 2007 20.36 21.30 20.36 20.58 394,872 +0.21(+1.03%)
Apr 27, 2007 19.41 20.48 19.05 20.37 442,885 -0.61(-2.91%)
Apr 26, 2007 20.50 21.73 20.39 20.98 529,305 +0.99(+4.95%)
Apr 25, 2007 19.84 20.00 19.50 19.99 77,844 +0.28(+1.42%)
Apr 24, 2007 19.73 19.83 19.54 19.71 84,644 +0.16(+0.82%)
Apr 23, 2007 19.50 19.77 19.36 19.55 57,871 +0.01(+0.05%)
Apr 20, 2007 19.42 19.72 19.28 19.54 123,957 +0.35(+1.82%)
Apr 19, 2007 19.25 19.43 19.05 19.19 79,571 -0.22(-1.13%)
Apr 18, 2007 19.36 19.72 19.31 19.41 42,452 +0.00(+0.00%)
Apr 17, 2007 19.51 19.53 19.24 19.41 80,213 -0.14(-0.72%)
Apr 16, 2007 19.15 19.65 19.02 19.55 129,969 +0.40(+2.09%)
Apr 13, 2007 18.98 19.17 18.53 19.15 93,305 +0.13(+0.68%)
Apr 12, 2007 18.77 19.05 18.51 19.02 66,241 +0.24(+1.28%)
Apr 11, 2007 18.94 18.98 18.58 18.78 118,568 -0.14(-0.74%)
Apr 10, 2007 18.74 18.98 18.64 18.92 270,487 +0.13(+0.69%)
Apr 09, 2007 19.06 19.06 18.69 18.79 261,018 -0.28(-1.47%)
Apr 05, 2007 18.94 19.14 18.94 19.07 88,916 +0.16(+0.85%)
Apr 04, 2007 18.92 19.08 18.89 18.91 109,529 +0.02(+0.11%)
Apr 03, 2007 18.67 19.15 18.58 18.89 245,394 +0.26(+1.40%)
Apr 02, 2007 18.84 19.11 18.51 18.63 105,204 -0.17(-0.90%)
Mar 30, 2007 18.80 18.98 18.50 18.80 120,726 +0.09(+0.48%)
Mar 29, 2007 19.09 19.11 18.59 18.71 116,759 -0.29(-1.53%)
Mar 28, 2007 19.19 19.35 18.83 19.00 198,877 -0.30(-1.55%)
Mar 27, 2007 19.37 19.51 19.23 19.30 53,772 -0.09(-0.46%)
Mar 26, 2007 19.51 19.98 19.29 19.39 74,849 -0.18(-0.92%)
Mar 23, 2007 19.47 19.61 19.24 19.57 62,196 +0.18(+0.93%)
Mar 22, 2007 19.61 19.80 19.27 19.39 75,619 -0.14(-0.72%)
Mar 21, 2007 19.16 19.59 18.90 19.53 99,422 +0.45(+2.36%)
Mar 20, 2007 19.04 19.13 18.60 19.08 71,058 +0.08(+0.42%)
Mar 19, 2007 18.73 19.29 18.67 19.00 88,261 +0.39(+2.10%)
Mar 16, 2007 18.84 18.84 18.39 18.61 217,397 -0.24(-1.27%)
Mar 15, 2007 18.83 18.89 18.73 18.85 68,314 +0.09(+0.48%)
Mar 14, 2007 18.71 18.88 18.45 18.76 93,077 +0.13(+0.70%)
Mar 13, 2007 19.09 19.00 18.51 18.63 123,680 -0.46(-2.41%)
Mar 12, 2007 18.98 19.12 18.80 19.09 76,568 +0.30(+1.60%)
Mar 09, 2007 19.00 19.11 18.53 18.79 95,314 +0.13(+0.70%)
Mar 08, 2007 18.65 19.07 18.48 18.66 114,148 +0.20(+1.08%)
Mar 07, 2007 18.71 18.86 18.45 18.46 124,073 -0.23(-1.23%)
Mar 06, 2007 18.39 18.92 18.33 18.69 137,038 +0.44(+2.41%)
Mar 05, 2007 18.19 18.76 18.11 18.25 171,747 -0.04(-0.22%)
Mar 02, 2007 18.57 19.01 18.24 18.29 185,385 -0.31(-1.67%)
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.