Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 20.58 21.06 20.55 21.01 470,002 +0.43(+2.11%)
May 30, 2007 20.40 20.75 20.33 20.58 886,787 +0.05(+0.26%)
May 29, 2007 20.03 20.62 19.97 20.53 419,849 +0.57(+2.84%)
May 25, 2007 20.22 20.41 19.86 19.96 209,879 -0.25(-1.23%)
May 24, 2007 20.60 20.80 20.06 20.21 468,979 -0.45(-2.19%)
May 23, 2007 21.39 21.39 20.54 20.66 388,079 -0.66(-3.08%)
May 22, 2007 21.35 21.40 20.83 21.32 656,632 -0.09(-0.41%)
May 21, 2007 21.04 21.44 20.79 21.40 683,281 +0.51(+2.46%)
May 18, 2007 20.90 21.10 20.72 20.89 583,575 -0.01(-0.04%)
May 17, 2007 21.50 21.50 20.72 20.90 725,525 -0.59(-2.73%)
May 16, 2007 21.35 21.51 21.19 21.48 381,517 +0.16(+0.75%)
May 15, 2007 21.79 21.98 21.28 21.32 359,286 -0.47(-2.16%)
May 14, 2007 22.12 22.12 21.71 21.79 248,082 -0.30(-1.36%)
May 11, 2007 21.99 22.17 21.71 22.10 250,489 +0.30(+1.38%)
May 10, 2007 22.34 22.48 21.73 21.79 558,707 -0.36(-1.64%)
May 09, 2007 21.36 22.35 21.29 22.16 471,195 +0.66(+3.05%)
May 08, 2007 21.75 21.75 21.20 21.50 586,731 -0.39(-1.78%)
May 07, 2007 22.41 22.60 21.66 21.89 1,033,966 -0.54(-2.41%)
May 04, 2007 22.18 23.33 22.13 22.43 2,237,041 +3.26(+16.97%)
May 03, 2007 19.13 19.35 18.93 19.18 567,707 +0.04(+0.23%)
May 02, 2007 19.07 19.30 19.04 19.13 578,224 +0.00(+0.00%)
May 01, 2007 19.57 19.61 19.04 19.13 469,409 -0.45(-2.31%)
Apr 30, 2007 19.96 19.96 19.54 19.59 428,998 -0.30(-1.52%)
Apr 27, 2007 20.01 20.22 19.85 19.89 252,341 -0.22(-1.10%)
Apr 26, 2007 20.14 20.23 20.02 20.11 447,267 -0.03(-0.13%)
Apr 25, 2007 20.14 20.30 19.95 20.14 640,746 +0.09(+0.44%)
Apr 24, 2007 20.30 20.40 19.89 20.05 399,851 -0.26(-1.27%)
Apr 23, 2007 20.29 20.45 20.19 20.30 301,311 -0.03(-0.13%)
Apr 20, 2007 20.56 20.59 20.32 20.33 329,407 +0.00(+0.00%)
Apr 19, 2007 20.55 20.72 20.19 20.33 262,951 -0.26(-1.25%)
Apr 18, 2007 20.69 20.82 20.55 20.59 168,688 -0.22(-1.07%)
Apr 17, 2007 20.69 20.84 20.32 20.81 504,032 +0.10(+0.47%)
Apr 16, 2007 20.15 20.94 20.13 20.71 616,460 +0.59(+2.91%)
Apr 13, 2007 20.27 20.39 20.10 20.13 694,263 -0.20(-0.96%)
Apr 12, 2007 20.24 20.45 20.18 20.32 552,816 -0.01(-0.04%)
Apr 11, 2007 20.59 20.62 20.14 20.33 638,216 -0.21(-1.04%)
Apr 10, 2007 20.55 20.76 20.46 20.54 205,204 -0.01(-0.04%)
Apr 09, 2007 20.52 20.67 20.50 20.55 233,204 -0.04(-0.17%)
Apr 05, 2007 20.38 20.85 20.27 20.59 323,398 +0.25(+1.22%)
Apr 04, 2007 20.85 20.85 19.92 20.34 969,411 -0.59(-2.80%)
Apr 03, 2007 20.92 20.93 20.60 20.93 570,077 +0.18(+0.86%)
Apr 02, 2007 20.63 21.40 20.46 20.75 1,065,218 -0.91(-4.22%)
Mar 30, 2007 21.77 21.88 21.36 21.66 386,420 -0.17(-0.77%)
Mar 29, 2007 21.56 21.83 21.39 21.83 642,438 +0.35(+1.65%)
Mar 28, 2007 20.81 21.74 20.75 21.48 7,719,514 +1.68(+8.47%)
Mar 27, 2007 20.27 20.27 19.80 19.80 282,084 -0.58(-2.83%)
Mar 26, 2007 20.36 20.38 20.14 20.38 175,083 -0.01(-0.04%)
Mar 23, 2007 20.44 20.54 20.19 20.38 212,658 -0.12(-0.61%)
Mar 22, 2007 20.93 20.98 20.36 20.51 301,869 -0.35(-1.70%)
Mar 21, 2007 20.04 20.93 19.97 20.86 304,809 +0.87(+4.35%)
Mar 20, 2007 19.59 20.07 19.59 19.99 286,403 +0.35(+1.76%)
Mar 19, 2007 19.70 19.94 19.52 19.65 212,976 -0.04(-0.22%)
Mar 16, 2007 20.21 20.31 19.65 19.69 509,275 -0.52(-2.59%)
Mar 15, 2007 20.14 20.29 19.98 20.22 249,336 +0.12(+0.57%)
Mar 14, 2007 19.89 20.27 19.81 20.10 186,946 +0.17(+0.85%)
Mar 13, 2007 20.11 20.24 19.90 19.93 400,583 -0.18(-0.88%)
Mar 12, 2007 20.09 20.35 20.01 20.11 282,307 -0.04(-0.22%)
Mar 09, 2007 20.30 20.35 20.03 20.15 218,270 +0.05(+0.26%)
Mar 08, 2007 20.30 20.40 20.04 20.10 164,187 +0.00(+0.00%)
Mar 07, 2007 20.05 20.26 20.01 20.10 273,560 -0.03(-0.13%)
Mar 06, 2007 19.83 20.34 19.83 20.13 259,379 +0.43(+2.21%)
Mar 05, 2007 19.90 20.13 19.67 19.69 431,892 -0.27(-1.33%)
Mar 02, 2007 20.29 20.30 19.78 19.96 443,073 -0.50(-2.43%)
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.