Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 17.05 17.05 16.48 16.67 196,624 -0.35(-2.06%)
May 30, 2007 16.38 17.03 16.33 17.02 281,173 +0.53(+3.21%)
May 29, 2007 16.39 16.51 16.24 16.49 207,482 +0.21(+1.29%)
May 25, 2007 16.10 16.32 16.02 16.28 136,631 +0.09(+0.56%)
May 24, 2007 16.25 16.58 16.14 16.19 226,390 -0.10(-0.61%)
May 23, 2007 16.45 16.60 16.26 16.29 115,013 -0.19(-1.15%)
May 22, 2007 16.35 16.59 16.30 16.48 193,017 +0.03(+0.18%)
May 21, 2007 16.02 16.50 15.96 16.45 166,890 +0.41(+2.56%)
May 18, 2007 16.29 16.30 15.78 16.04 252,817 -0.23(-1.41%)
May 17, 2007 16.04 16.34 16.04 16.27 265,174 +0.14(+0.87%)
May 16, 2007 16.18 16.21 16.00 16.13 286,698 +0.03(+0.19%)
May 15, 2007 16.12 16.37 15.99 16.10 137,681 +0.00(+0.00%)
May 14, 2007 16.18 16.21 16.04 16.10 135,907 -0.07(-0.43%)
May 11, 2007 16.10 16.39 15.82 16.17 163,593 +0.23(+1.44%)
May 10, 2007 16.31 16.50 15.90 15.94 189,215 -0.48(-2.92%)
May 09, 2007 16.02 16.54 15.99 16.42 179,376 +0.30(+1.86%)
May 08, 2007 15.81 16.12 15.81 16.12 231,781 +0.21(+1.32%)
May 07, 2007 16.10 16.21 15.90 15.91 247,172 -0.17(-1.06%)
May 04, 2007 16.16 16.16 15.83 16.08 276,339 +0.04(+0.25%)
May 03, 2007 15.96 16.12 15.83 16.04 264,930 +0.08(+0.50%)
May 02, 2007 16.29 16.29 15.92 15.96 310,825 -0.26(-1.60%)
May 01, 2007 16.10 16.32 15.87 16.22 290,763 +0.09(+0.56%)
Apr 30, 2007 16.25 16.38 15.97 16.13 481,728 -0.12(-0.74%)
Apr 27, 2007 16.50 16.52 16.21 16.25 291,695 -0.27(-1.63%)
Apr 26, 2007 16.50 16.84 16.25 16.52 911,987 -0.75(-4.34%)
Apr 25, 2007 17.22 17.53 17.16 17.27 283,101 +0.05(+0.29%)
Apr 24, 2007 17.37 17.37 16.95 17.22 94,278 +0.01(+0.06%)
Apr 23, 2007 17.40 17.43 17.15 17.21 90,351 -0.19(-1.09%)
Apr 20, 2007 17.15 17.41 16.94 17.40 181,554 +0.44(+2.59%)
Apr 19, 2007 16.50 17.00 16.50 16.96 184,042 +0.43(+2.60%)
Apr 18, 2007 16.77 16.99 16.53 16.53 297,048 -0.45(-2.65%)
Apr 17, 2007 17.07 17.24 16.95 16.98 193,157 -0.03(-0.18%)
Apr 16, 2007 16.89 17.02 16.81 17.01 162,928 +0.16(+0.95%)
Apr 13, 2007 17.06 17.07 16.62 16.85 147,757 -0.25(-1.46%)
Apr 12, 2007 16.62 17.11 16.51 17.10 77,770 +0.46(+2.76%)
Apr 11, 2007 16.83 16.83 16.45 16.64 118,879 -0.19(-1.13%)
Apr 10, 2007 16.68 16.90 16.49 16.83 122,422 +0.14(+0.84%)
Apr 09, 2007 16.63 16.91 16.50 16.69 237,735 +0.14(+0.85%)
Apr 05, 2007 16.79 16.99 16.50 16.55 159,211 -0.28(-1.66%)
Apr 04, 2007 16.68 16.84 16.56 16.83 106,759 +0.11(+0.66%)
Apr 03, 2007 16.85 17.21 16.71 16.72 315,777 -0.07(-0.42%)
Apr 02, 2007 16.07 16.85 16.07 16.79 406,939 +0.72(+4.48%)
Mar 30, 2007 16.52 16.61 16.00 16.07 258,107 -0.44(-2.67%)
Mar 29, 2007 16.67 16.74 16.44 16.51 164,796 -0.04(-0.24%)
Mar 28, 2007 16.87 16.91 16.40 16.55 531,943 -0.40(-2.36%)
Mar 27, 2007 17.33 17.45 16.85 16.95 273,582 -0.47(-2.70%)
Mar 26, 2007 17.63 17.69 17.27 17.42 99,244 -0.24(-1.36%)
Mar 23, 2007 17.59 17.77 17.44 17.66 180,704 +0.06(+0.34%)
Mar 22, 2007 17.53 17.75 17.37 17.60 184,682 +0.16(+0.92%)
Mar 21, 2007 17.21 17.56 17.13 17.44 161,632 +0.27(+1.57%)
Mar 20, 2007 17.30 17.40 17.11 17.17 123,206 -0.12(-0.69%)
Mar 19, 2007 17.15 17.35 16.80 17.29 164,990 +0.26(+1.53%)
Mar 16, 2007 16.63 17.09 16.54 17.03 254,530 +0.39(+2.34%)
Mar 15, 2007 16.53 16.71 16.44 16.64 192,116 +0.12(+0.73%)
Mar 14, 2007 16.25 16.67 16.11 16.52 359,105 +0.33(+2.04%)
Mar 13, 2007 17.15 17.10 16.16 16.19 734,087 -0.96(-5.60%)
Mar 12, 2007 17.50 17.74 17.10 17.15 325,178 -0.57(-3.22%)
Mar 09, 2007 17.84 17.88 17.54 17.72 111,939 +0.05(+0.28%)
Mar 08, 2007 17.71 17.96 17.58 17.67 83,086 +0.17(+0.97%)
Mar 07, 2007 17.87 17.88 17.48 17.50 182,371 -0.16(-0.91%)
Mar 06, 2007 17.56 17.80 17.44 17.66 217,366 +0.21(+1.20%)
Mar 05, 2007 17.88 17.97 17.36 17.45 235,150 -0.26(-1.47%)
Mar 02, 2007 17.80 17.94 17.64 17.71 291,741 -0.21(-1.17%)
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.