Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 19.73 18.95 18.82 18.85 1,267,625 +0.04(+0.22%)
May 30, 2007 18.78 18.81 18.63 18.81 2,017,307 -0.01(-0.03%)
May 29, 2007 18.84 18.93 18.74 18.81 1,827,925 +0.11(+0.60%)
May 25, 2007 18.57 18.80 18.54 18.70 2,403,887 +0.18(+0.97%)
May 24, 2007 18.59 18.71 18.44 18.52 2,094,175 -0.05(-0.28%)
May 23, 2007 18.27 18.77 18.24 18.57 3,545,630 +0.34(+1.85%)
May 22, 2007 18.39 18.33 17.98 18.24 1,467,508 -0.17(-0.94%)
May 21, 2007 18.10 18.63 17.93 18.41 2,264,105 +0.21(+1.15%)
May 18, 2007 17.72 18.25 17.71 18.20 3,725,154 +0.60(+3.40%)
May 17, 2007 17.70 17.63 17.40 17.60 1,549,145 +0.44(+2.59%)
May 16, 2007 17.19 17.29 17.08 17.16 1,046,989 -0.07(-0.39%)
May 15, 2007 17.17 17.25 17.13 17.22 1,325,965 +0.16(+0.93%)
May 14, 2007 17.14 17.16 17.03 17.07 711,632 -0.04(-0.21%)
May 11, 2007 17.16 17.17 16.91 17.10 1,261,360 -0.06(-0.33%)
May 10, 2007 17.16 17.25 17.11 17.16 922,478 -0.03(-0.18%)
May 09, 2007 17.34 17.35 17.12 17.19 1,780,059 -0.14(-0.80%)
May 08, 2007 17.29 17.60 17.24 17.33 3,986,470 -0.04(-0.23%)
May 07, 2007 17.36 17.39 17.14 17.37 2,253,730 +0.06(+0.35%)
May 04, 2007 17.34 17.39 17.17 17.31 2,073,227 +0.01(+0.03%)
May 03, 2007 17.27 17.46 17.22 17.30 1,791,511 -0.01(-0.03%)
May 02, 2007 17.11 17.36 17.11 17.31 2,674,501 +0.09(+0.50%)
May 01, 2007 17.21 17.42 16.99 17.22 4,171,318 -0.02(-0.12%)
Apr 30, 2007 17.70 17.77 17.23 17.24 3,060,448 -0.51(-2.85%)
Apr 27, 2007 17.67 17.78 17.64 17.75 1,302,668 +0.08(+0.46%)
Apr 26, 2007 17.85 17.90 17.64 17.66 1,163,376 -0.28(-1.54%)
Apr 25, 2007 17.89 18.03 17.87 17.94 1,058,540 +0.05(+0.26%)
Apr 24, 2007 17.76 17.92 17.73 17.89 2,084,719 -0.11(-0.62%)
Apr 23, 2007 17.93 18.13 17.90 18.01 2,254,513 -0.10(-0.56%)
Apr 20, 2007 17.61 18.33 17.52 18.11 4,118,362 +0.71(+4.08%)
Apr 19, 2007 17.25 17.41 17.22 17.40 1,620,994 +0.01(+0.03%)
Apr 18, 2007 17.43 17.58 17.30 17.39 4,982,207 -0.03(-0.15%)
Apr 17, 2007 17.70 17.70 17.00 17.42 18,251,586 +1.04(+6.33%)
Apr 16, 2007 15.99 16.68 15.94 16.38 4,107,497 +0.72(+4.56%)
Apr 13, 2007 15.61 15.73 15.56 15.67 1,057,170 -0.03(-0.19%)
Apr 12, 2007 15.57 15.77 15.53 15.70 2,448,912 +0.18(+1.15%)
Apr 11, 2007 15.32 15.63 15.30 15.52 2,950,874 +0.25(+1.64%)
Apr 10, 2007 15.18 15.62 15.15 15.27 9,822,243 +0.85(+5.88%)
Apr 09, 2007 14.58 14.63 14.42 14.42 928,939 -0.22(-1.54%)
Apr 05, 2007 14.59 14.68 14.58 14.64 762,337 +0.14(+0.99%)
Apr 04, 2007 14.47 14.53 14.34 14.50 794,247 +0.10(+0.71%)
Apr 03, 2007 14.31 14.54 14.30 14.40 768,210 +0.02(+0.14%)
Apr 02, 2007 14.32 14.43 14.23 14.38 1,255,291 -0.07(-0.46%)
Mar 30, 2007 14.17 14.45 14.12 14.45 2,482,783 +0.32(+2.24%)
Mar 29, 2007 14.78 14.89 13.81 14.13 14,414,905 +0.84(+6.34%)
Mar 28, 2007 13.24 13.34 13.24 13.29 673,456 +0.01(+0.08%)
Mar 27, 2007 13.23 13.31 13.19 13.28 944,601 +0.05(+0.35%)
Mar 26, 2007 13.35 13.35 13.22 13.23 772,908 -0.14(-1.03%)
Mar 23, 2007 13.42 13.57 13.32 13.37 771,734 -0.06(-0.42%)
Mar 22, 2007 13.63 13.63 13.41 13.42 597,496 -0.23(-1.68%)
Mar 21, 2007 13.52 13.65 13.46 13.65 462,609 +0.14(+1.06%)
Mar 20, 2007 13.38 13.51 13.37 13.51 414,645 +0.25(+1.85%)
Mar 19, 2007 13.11 13.27 13.11 13.27 440,291 +0.17(+1.33%)
Mar 16, 2007 13.14 13.18 13.07 13.09 382,930 -0.02(-0.16%)
Mar 15, 2007 13.14 13.17 13.06 13.11 705,758 +0.05(+0.39%)
Mar 14, 2007 13.11 13.12 12.97 13.06 659,165 -0.04(-0.31%)
Mar 13, 2007 13.43 13.33 13.09 13.10 512,335 -0.33(-2.47%)
Mar 12, 2007 13.45 13.50 13.39 13.43 672,281 +0.02(+0.15%)
Mar 09, 2007 13.37 13.46 13.34 13.41 493,150 +0.12(+0.88%)
Mar 08, 2007 13.44 13.44 13.25 13.30 655,053 -0.10(-0.76%)
Mar 07, 2007 13.32 13.47 13.31 13.40 515,664 +0.04(+0.31%)
Mar 06, 2007 13.21 13.43 13.19 13.36 780,739 +0.30(+2.31%)
Mar 05, 2007 13.02 13.21 12.98 13.06 746,283 -0.05(-0.35%)
Mar 02, 2007 13.13 13.28 13.09 13.10 753,723 -0.10(-0.73%)
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.