Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 21.72 22.29 21.46 21.70 2,216,275 -0.02(-0.11%)
Jun 28, 2007 21.84 22.75 21.70 21.72 1,720,711 -0.12(-0.53%)
Jun 27, 2007 21.51 22.05 20.94 21.84 2,189,721 +0.16(+0.72%)
Jun 26, 2007 22.29 22.49 21.56 21.68 1,719,260 -0.55(-2.49%)
Jun 25, 2007 23.15 23.16 22.10 22.24 1,343,714 -0.98(-4.21%)
Jun 22, 2007 22.82 23.26 22.42 23.21 1,790,458 +0.30(+1.30%)
Jun 21, 2007 22.96 23.15 22.34 22.92 1,598,019 +0.01(+0.04%)
Jun 20, 2007 24.18 24.27 22.82 22.91 2,306,490 -1.02(-4.25%)
Jun 19, 2007 23.12 24.26 22.97 23.92 2,598,896 +0.71(+3.07%)
Jun 18, 2007 22.91 23.31 22.74 23.21 1,843,766 +0.44(+1.92%)
Jun 15, 2007 23.18 23.45 22.67 22.77 1,670,304 -0.39(-1.68%)
Jun 14, 2007 22.54 23.24 22.54 23.16 1,856,941 +0.73(+3.24%)
Jun 13, 2007 22.13 22.72 22.12 22.44 2,088,183 +0.74(+3.43%)
Jun 12, 2007 22.27 22.48 21.66 21.69 1,563,206 -0.63(-2.82%)
Jun 11, 2007 22.02 22.33 21.68 22.32 1,499,708 +0.14(+0.63%)
Jun 08, 2007 21.51 22.21 21.32 22.18 2,025,568 +0.76(+3.55%)
Jun 07, 2007 22.83 22.84 21.38 21.42 2,526,369 -1.13(-4.99%)
Jun 06, 2007 23.15 23.15 22.27 22.54 1,727,238 -0.48(-2.08%)
Jun 05, 2007 23.30 23.41 22.92 23.02 1,500,711 -0.39(-1.66%)
Jun 04, 2007 22.96 23.43 22.91 23.41 1,717,205 +0.66(+2.91%)
Jun 01, 2007 23.16 23.20 22.63 22.75 1,527,909 -0.02(-0.11%)
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%)
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.