Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 22.80 23.21 22.39 22.77 1,653,744 +0.10(+0.44%)
May 30, 2007 21.59 22.68 21.80 22.68 1,369,558 +0.64(+2.89%)
May 29, 2007 21.51 22.49 21.47 22.04 3,230,247 +0.64(+2.98%)
May 25, 2007 21.69 21.84 21.34 21.40 2,808,742 -0.26(-1.18%)
May 24, 2007 22.50 22.50 21.52 21.66 4,006,652 -0.74(-3.32%)
May 23, 2007 23.16 23.50 22.34 22.40 5,772,451 -0.76(-3.29%)
May 22, 2007 22.51 23.34 22.49 23.16 4,576,596 +0.69(+3.09%)
May 21, 2007 22.13 22.51 21.92 22.47 3,310,752 +0.31(+1.42%)
May 18, 2007 21.43 22.34 21.43 22.15 3,984,163 +0.72(+3.36%)
May 17, 2007 20.89 21.47 20.63 21.43 3,109,731 +0.58(+2.78%)
May 16, 2007 20.76 21.07 20.71 20.86 3,473,697 +0.17(+0.80%)
May 15, 2007 19.69 20.86 19.69 20.69 4,271,256 +1.09(+5.57%)
May 14, 2007 19.96 20.00 19.47 19.60 2,411,534 -0.39(-1.95%)
May 11, 2007 20.38 20.56 19.65 19.99 3,814,415 -0.31(-1.51%)
May 10, 2007 19.70 20.40 19.51 20.29 6,652,677 +0.60(+3.07%)
May 09, 2007 18.57 19.76 18.47 19.69 6,519,604 +1.18(+6.39%)
May 08, 2007 17.99 18.53 17.79 18.51 3,771,059 +0.43(+2.38%)
May 07, 2007 18.14 18.14 17.70 18.08 1,749,548 +0.02(+0.14%)
May 04, 2007 17.91 19.42 18.00 18.05 8,131,101 -0.38(-2.06%)
May 03, 2007 17.86 18.54 17.56 18.43 7,575,844 +0.70(+3.97%)
May 02, 2007 17.29 17.90 17.16 17.73 2,999,549 +0.47(+2.73%)
May 01, 2007 17.09 17.32 16.92 17.26 2,753,742 +0.17(+0.97%)
Apr 30, 2007 17.62 17.69 17.00 17.09 4,748,244 -0.34(-1.95%)
Apr 27, 2007 17.21 17.68 17.12 17.43 2,244,842 +0.10(+0.57%)
Apr 26, 2007 17.27 17.38 16.88 17.33 3,627,334 +0.10(+0.58%)
Apr 25, 2007 17.99 18.20 17.03 17.23 4,168,509 +0.17(+0.97%)
Apr 24, 2007 17.56 17.60 16.71 17.07 3,105,640 -0.44(-2.50%)
Apr 23, 2007 17.83 17.94 17.46 17.51 2,382,886 -0.22(-1.26%)
Apr 20, 2007 17.78 17.79 17.41 17.73 3,922,426 +0.17(+0.94%)
Apr 19, 2007 17.36 17.97 17.27 17.56 5,601,905 +0.01(+0.05%)
Apr 18, 2007 17.55 17.70 17.37 17.55 4,267,581 -0.17(-0.93%)
Apr 17, 2007 17.94 18.46 17.63 17.72 7,851,083 -0.40(-2.19%)
Apr 16, 2007 18.17 18.41 17.97 18.12 10,615,344 -0.05(-0.27%)
Apr 13, 2007 18.10 18.35 18.00 18.17 6,783,724 +0.07(+0.37%)
Apr 12, 2007 18.10 18.19 17.92 18.10 4,193,047 -0.13(-0.73%)
Apr 11, 2007 17.70 18.23 17.62 18.23 7,817,931 +0.61(+3.47%)
Apr 10, 2007 17.07 17.65 17.03 17.62 7,399,965 +0.62(+3.65%)
Apr 09, 2007 17.12 17.16 16.71 17.00 5,035,691 +0.01(+0.05%)
Apr 05, 2007 17.02 17.20 16.84 16.99 6,050,787 -0.02(-0.10%)
Apr 04, 2007 17.16 17.17 16.65 17.01 12,829,928 -0.11(-0.63%)
Apr 03, 2007 17.46 17.50 17.04 17.12 44,010,472 +0.00(+0.00%)
Apr 02, 2007 16.88 17.12 16.76 17.12 14,967,348 +0.28(+1.67%)
Mar 30, 2007 17.37 17.37 16.77 16.84 7,649,701 -0.31(-1.79%)
Mar 29, 2007 16.74 17.33 16.71 17.14 17,110,532 +0.39(+2.32%)
Mar 28, 2007 16.60 16.80 16.55 16.75 9,167,578 +0.17(+1.00%)
Mar 27, 2007 16.71 16.79 16.46 16.59 12,848,703 -0.24(-1.43%)
Mar 26, 2007 16.92 17.13 16.55 16.83 4,957,244 -0.01(-0.05%)
Mar 23, 2007 16.94 17.08 16.75 16.84 5,434,111 +0.09(+0.54%)
Mar 22, 2007 16.54 16.98 16.26 16.74 7,326,350 +0.20(+1.20%)
Mar 21, 2007 16.75 17.04 16.47 16.55 7,140,680 -0.25(-1.48%)
Mar 20, 2007 17.37 17.75 16.55 16.79 7,940,536 -1.03(-5.80%)
Mar 19, 2007 17.50 17.94 17.50 17.83 2,407,061 +0.31(+1.80%)
Mar 16, 2007 17.71 17.89 17.35 17.51 982,503 -0.26(-1.44%)
Mar 15, 2007 18.16 18.16 17.76 17.77 1,195,613 -0.14(-0.79%)
Mar 14, 2007 18.61 18.61 17.76 17.91 1,451,514 -0.26(-1.41%)
Mar 13, 2007 18.62 18.75 18.13 18.17 2,024,359 -0.46(-2.44%)
Mar 12, 2007 19.24 19.28 18.05 18.62 5,113,420 -0.65(-3.35%)
Mar 09, 2007 19.85 19.87 19.20 19.27 5,222,090 -0.42(-2.14%)
Mar 08, 2007 19.48 19.85 19.48 19.69 5,536,012 +0.41(+2.15%)
Mar 07, 2007 18.94 19.62 18.83 19.28 2,241,699 +0.21(+1.08%)
Mar 06, 2007 18.62 19.11 18.56 19.07 953,251 +0.65(+3.55%)
Mar 05, 2007 17.58 18.46 17.58 18.42 869,119 +0.40(+2.20%)
Mar 02, 2007 18.75 18.90 18.01 18.02 908,767 -0.73(-3.88%)
Mar 01, 2007 18.69 19.03 18.04 18.75 997,966 -0.03(-0.18%)
Feb 28, 2007 18.53 19.19 18.32 18.78 775,921 +0.21(+1.11%)
Feb 27, 2007 19.65 19.69 18.41 18.57 1,412,711 -1.38(-6.92%)
Feb 26, 2007 18.66 19.98 18.45 19.95 1,068,714 +1.30(+6.96%)
Feb 23, 2007 18.78 18.94 18.45 18.66 622,405 -0.21(-1.10%)
Feb 22, 2007 18.82 19.15 18.75 18.86 774,108 -0.03(-0.17%)
Feb 21, 2007 18.86 19.12 18.15 18.89 1,674,777 +0.11(+0.57%)
Feb 20, 2007 18.76 18.86 18.60 18.79 215,647 -0.14(-0.74%)
Feb 16, 2007 19.06 19.09 18.78 18.93 464,537 -0.18(-0.95%)
Feb 15, 2007 19.07 19.22 19.04 19.11 1,036,778 -0.26(-1.32%)
Feb 14, 2007 19.40 19.46 19.09 19.37 1,166,268 -0.09(-0.47%)
Feb 13, 2007 18.77 19.75 18.77 19.46 1,649,963 +0.63(+3.34%)
Feb 12, 2007 18.12 19.03 17.92 18.83 924,940 +0.46(+2.52%)
Feb 09, 2007 18.56 18.56 18.03 18.37 1,302,228 -0.03(-0.18%)
Feb 08, 2007 19.03 19.26 18.33 18.40 415,460 -0.61(-3.22%)
Feb 07, 2007 19.09 19.15 18.86 19.01 323,592 -0.16(-0.82%)
Feb 06, 2007 19.33 19.59 19.11 19.17 714,031 -0.25(-1.28%)
Feb 05, 2007 19.84 19.84 19.28 19.42 573,449 -0.40(-2.00%)
Feb 02, 2007 19.69 19.99 19.50 19.81 913,602 +0.12(+0.63%)
Feb 01, 2007 19.29 19.80 19.23 19.69 1,296,909 +0.31(+1.58%)
Jan 31, 2007 19.47 19.51 19.11 19.38 612,735 -0.08(-0.43%)
Jan 30, 2007 19.52 19.82 19.30 19.47 1,151,250 +0.36(+1.91%)
Jan 29, 2007 19.04 19.66 19.04 19.10 398,658 -0.30(-1.54%)
Jan 26, 2007 19.86 20.04 18.93 19.40 2,452,633 +0.17(+0.86%)
Jan 25, 2007 20.10 20.19 19.23 19.23 1,551,722 -1.17(-5.76%)
Jan 24, 2007 20.74 20.74 20.37 20.41 1,133,844 -0.54(-2.57%)
Jan 23, 2007 19.59 21.08 19.50 20.95 1,009,097 +1.03(+5.15%)
Jan 22, 2007 20.19 20.44 19.85 19.92 1,093,833 -0.07(-0.37%)
Jan 19, 2007 19.61 20.10 19.44 20.00 370,856 +0.22(+1.09%)
Jan 18, 2007 19.54 20.04 19.36 19.78 656,976 +0.32(+1.66%)
Jan 17, 2007 19.70 19.81 19.17 19.46 1,273,338 -0.22(-1.09%)
Jan 16, 2007 20.97 20.97 19.54 19.67 961,954 -0.91(-4.42%)
Jan 12, 2007 20.79 21.59 20.52 20.58 369,164 -0.13(-0.64%)
Jan 11, 2007 20.52 20.94 20.39 20.71 750,053 +0.32(+1.58%)
Jan 10, 2007 20.19 20.61 20.06 20.39 330,966 +0.18(+0.90%)
Jan 09, 2007 20.19 20.27 20.06 20.21 254,571 +0.00(+0.00%)
Jan 08, 2007 20.14 20.26 20.03 20.21 901,031 +0.07(+0.37%)
Jan 05, 2007 20.32 20.35 19.78 20.14 339,186 -0.26(-1.30%)
Jan 04, 2007 20.27 20.69 20.11 20.40 559,790 -0.24(-1.16%)
Jan 03, 2007 21.51 21.51 19.70 20.64 1,306,701 -1.00(-4.63%)
Dec 29, 2006 21.80 22.04 21.18 21.64 445,076 -0.45(-2.02%)
Dec 28, 2006 22.14 22.20 22.05 22.09 109,878 -0.26(-1.15%)
Dec 27, 2006 21.84 22.34 21.60 22.34 271,977 +0.18(+0.82%)
Dec 26, 2006 22.34 22.86 22.15 22.16 537,185 -0.17(-0.78%)
Dec 22, 2006 21.52 22.34 21.39 22.34 592,185 +0.83(+3.85%)
Dec 21, 2006 21.70 21.88 21.22 21.51 611,405 +0.02(+0.08%)
Dec 20, 2006 20.93 22.50 20.81 21.49 1,832,645 +0.89(+4.30%)
Dec 19, 2006 19.75 21.10 19.01 20.61 1,327,371 +0.86(+4.36%)
Dec 18, 2006 19.40 19.81 19.19 19.75 895,350 +0.14(+0.72%)
Dec 15, 2006 18.82 19.77 18.70 19.61 1,111,481 +0.67(+3.54%)
Dec 14, 2006 18.91 19.03 18.62 18.94 630,867 +0.16(+0.84%)
Dec 13, 2006 19.14 19.66 18.70 18.78 1,072,437 -0.33(-1.73%)
Dec 12, 2006 18.60 19.18 18.41 19.11 799,251 +0.56(+3.03%)
Dec 11, 2006 18.19 18.59 17.99 18.55 538,515 +0.35(+1.91%)
Dec 08, 2006 18.01 18.32 17.95 18.20 1,080,778 +0.12(+0.69%)
Dec 07, 2006 17.91 18.20 17.87 18.08 243,933 +0.20(+1.11%)
Dec 06, 2006 17.72 17.94 17.38 17.88 480,131 +0.05(+0.28%)
Dec 05, 2006 18.03 18.06 17.74 17.83 816,416 -0.31(-1.73%)
Dec 04, 2006 18.21 18.24 18.03 18.14 575,383 -0.09(-0.50%)
Dec 01, 2006 18.23 18.38 18.11 18.23 678,130 -0.08(-0.45%)
Nov 30, 2006 18.22 18.41 18.08 18.32 552,416 +0.04(+0.23%)
Nov 29, 2006 18.32 18.32 17.95 18.27 1,250,734 +0.12(+0.64%)
Nov 28, 2006 18.18 18.24 17.71 18.16 904,899 +0.00(+0.00%)
Nov 27, 2006 18.22 18.61 17.89 18.16 2,136,534 -0.04(-0.23%)
Nov 24, 2006 17.50 18.31 17.42 18.20 813,152 +0.58(+3.29%)
Nov 22, 2006 17.89 18.07 17.33 17.62 1,820,315 -0.42(-2.34%)
Nov 21, 2006 18.67 18.78 17.79 18.04 1,567,920 -0.46(-2.50%)
Nov 20, 2006 18.28 18.88 18.26 18.51 2,529,270 +0.35(+1.91%)
Nov 17, 2006 17.17 18.32 17.12 18.16 6,374,670 +0.99(+5.78%)
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.