Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 16.87 17.02 16.86 16.95 3,115,624 +0.19(+1.13%)
May 30, 2007 16.42 16.79 16.42 16.76 3,381,847 +0.03(+0.19%)
May 29, 2007 16.74 16.80 16.65 16.73 1,757,598 +0.13(+0.81%)
May 25, 2007 16.54 16.61 16.51 16.60 2,373,338 +0.15(+0.91%)
May 24, 2007 16.72 16.79 16.39 16.45 3,797,945 -0.32(-1.93%)
May 23, 2007 16.68 16.88 16.68 16.77 4,768,271 +0.34(+2.07%)
May 22, 2007 16.23 16.50 16.23 16.43 2,704,591 +0.34(+2.11%)
May 21, 2007 16.08 16.11 16.04 16.09 3,446,179 -0.02(-0.15%)
May 18, 2007 16.02 16.16 16.02 16.12 848,342 +0.24(+1.54%)
May 17, 2007 16.00 16.00 15.83 15.87 864,805 -0.12(-0.74%)
May 16, 2007 15.90 16.00 15.81 15.99 2,386,858 +0.20(+1.25%)
May 15, 2007 15.77 15.97 15.75 15.79 2,275,544 +0.02(+0.15%)
May 14, 2007 15.78 15.82 15.67 15.77 1,091,106 +0.06(+0.40%)
May 11, 2007 15.46 15.71 15.45 15.71 1,319,433 +0.26(+1.69%)
May 10, 2007 15.69 15.76 15.37 15.45 3,298,203 -0.21(-1.36%)
May 09, 2007 15.56 15.66 15.56 15.66 1,963,478 +0.08(+0.51%)
May 08, 2007 15.57 15.59 15.43 15.58 2,741,949 -0.35(-2.18%)
May 07, 2007 15.87 15.96 15.82 15.93 1,504,893 +0.13(+0.80%)
May 04, 2007 15.72 15.85 15.64 15.80 1,560,582 -0.02(-0.15%)
May 03, 2007 15.80 15.85 15.67 15.82 3,175,618 -0.23(-1.43%)
May 02, 2007 15.95 16.06 15.91 16.05 2,141,486 +0.26(+1.65%)
May 01, 2007 15.82 15.95 15.67 15.79 4,170,164 +0.03(+0.20%)
Apr 30, 2007 16.01 16.15 15.75 15.76 2,693,537 -0.26(-1.63%)
Apr 27, 2007 16.06 16.09 15.92 16.02 4,053,551 -0.01(-0.05%)
Apr 26, 2007 15.94 16.07 15.80 16.03 11,182,237 +0.66(+4.26%)
Apr 25, 2007 15.15 15.43 15.14 15.37 4,790,382 +0.57(+3.84%)
Apr 24, 2007 14.88 14.88 14.73 14.81 3,776,828 -0.12(-0.79%)
Apr 23, 2007 14.91 15.06 14.89 14.92 3,150,674 +0.13(+0.85%)
Apr 20, 2007 14.83 14.87 14.66 14.80 2,254,902 +0.21(+1.46%)
Apr 19, 2007 14.39 14.69 14.38 14.59 2,692,579 +0.10(+0.71%)
Apr 18, 2007 14.40 14.55 14.39 14.48 3,221,651 +0.11(+0.77%)
Apr 17, 2007 14.51 14.52 14.36 14.37 6,781,608 -0.17(-1.19%)
Apr 16, 2007 14.51 14.56 14.47 14.55 1,764,750 +0.27(+1.88%)
Apr 13, 2007 14.33 14.33 14.13 14.28 2,266,679 +0.05(+0.33%)
Apr 12, 2007 13.99 14.23 13.96 14.23 2,076,977 +0.16(+1.12%)
Apr 11, 2007 14.19 14.20 14.02 14.07 2,390,110 -0.17(-1.22%)
Apr 10, 2007 14.15 14.25 14.14 14.25 1,965,283 +0.14(+1.01%)
Apr 09, 2007 14.21 14.21 14.08 14.10 1,455,202 -0.03(-0.22%)
Apr 05, 2007 14.22 14.25 14.09 14.13 2,212,729 -0.08(-0.56%)
Apr 04, 2007 14.09 14.22 14.08 14.21 3,249,549 +0.33(+2.39%)
Apr 03, 2007 13.82 13.98 13.81 13.88 4,528,041 +0.24(+1.74%)
Apr 02, 2007 13.67 13.70 13.55 13.65 2,344,308 +0.08(+0.58%)
Mar 30, 2007 13.59 13.67 13.50 13.57 2,370,015 +0.00(+0.00%)
Mar 29, 2007 13.53 13.61 13.46 13.57 1,771,528 +0.17(+1.30%)
Mar 28, 2007 13.38 13.54 13.34 13.39 1,872,711 -0.24(-1.74%)
Mar 27, 2007 13.65 13.70 13.55 13.63 1,111,241 -0.17(-1.26%)
Mar 26, 2007 13.78 13.82 13.57 13.80 2,466,513 -0.07(-0.51%)
Mar 23, 2007 13.91 13.94 13.83 13.87 1,312,468 +0.03(+0.23%)
Mar 22, 2007 14.06 14.06 13.75 13.84 2,588,591 -0.06(-0.40%)
Mar 21, 2007 13.57 13.90 13.50 13.90 3,473,862 +0.44(+3.29%)
Mar 20, 2007 13.36 13.48 13.34 13.46 1,842,825 +0.04(+0.29%)
Mar 19, 2007 13.42 13.56 13.38 13.42 2,776,268 +0.18(+1.37%)
Mar 16, 2007 13.22 13.35 13.16 13.23 2,187,784 +0.01(+0.06%)
Mar 15, 2007 13.05 13.26 13.05 13.23 3,081,590 +0.12(+0.90%)
Mar 14, 2007 12.93 13.12 12.78 13.11 4,442,307 -0.06(-0.42%)
Mar 13, 2007 13.48 13.42 13.15 13.16 4,551,215 -0.32(-2.34%)
Mar 12, 2007 13.30 13.52 13.27 13.48 2,125,732 +0.17(+1.31%)
Mar 09, 2007 13.41 13.46 13.26 13.31 2,433,334 -0.06(-0.41%)
Mar 08, 2007 13.33 13.46 13.27 13.36 5,707,793 +0.46(+3.55%)
Mar 07, 2007 13.04 13.08 12.86 12.90 4,529,940 +0.08(+0.62%)
Mar 06, 2007 12.82 12.87 12.67 12.82 4,561,220 +0.22(+1.75%)
Mar 05, 2007 12.60 12.80 12.59 12.60 5,768,579 -0.44(-3.39%)
Mar 02, 2007 13.05 13.23 13.00 13.05 2,893,407 -0.05(-0.36%)
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.