Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 21.73 22.29 21.46 21.70 2,215,761 -0.02(-0.11%)
Jun 28, 2007 21.85 22.76 21.70 21.73 1,720,312 -0.12(-0.53%)
Jun 27, 2007 21.51 22.05 20.94 21.85 2,189,214 +0.16(+0.72%)
Jun 26, 2007 22.29 22.49 21.56 21.69 1,718,862 -0.55(-2.49%)
Jun 25, 2007 23.15 23.16 22.10 22.24 1,343,402 -0.98(-4.21%)
Jun 22, 2007 22.82 23.27 22.42 23.22 1,790,043 +0.30(+1.30%)
Jun 21, 2007 22.96 23.15 22.34 22.92 1,597,648 +0.01(+0.04%)
Jun 20, 2007 24.19 24.28 22.83 22.91 2,305,956 -1.02(-4.25%)
Jun 19, 2007 23.13 24.26 22.97 23.93 2,598,294 +0.71(+3.06%)
Jun 18, 2007 22.91 23.32 22.75 23.22 1,843,338 +0.44(+1.93%)
Jun 15, 2007 23.19 23.46 22.67 22.78 1,669,917 -0.39(-1.68%)
Jun 14, 2007 22.55 23.24 22.55 23.17 1,856,511 +0.73(+3.24%)
Jun 13, 2007 22.13 22.72 22.13 22.44 2,087,699 +0.74(+3.43%)
Jun 12, 2007 22.28 22.48 21.66 21.70 1,562,843 -0.63(-2.82%)
Jun 11, 2007 22.03 22.33 21.69 22.32 1,499,360 +0.14(+0.63%)
Jun 08, 2007 21.51 22.22 21.32 22.18 2,025,098 +0.76(+3.55%)
Jun 07, 2007 22.84 22.85 21.38 21.42 2,525,783 -1.13(-4.99%)
Jun 06, 2007 23.15 23.15 22.28 22.55 1,726,838 -0.48(-2.08%)
Jun 05, 2007 23.30 23.42 22.92 23.03 1,500,363 -0.39(-1.66%)
Jun 04, 2007 22.96 23.43 22.91 23.42 1,716,807 +0.66(+2.91%)
Jun 01, 2007 23.16 23.21 22.63 22.76 1,527,555 -0.02(-0.11%)
May 31, 2007 22.80 23.22 22.39 22.78 1,653,361 +0.10(+0.44%)
May 30, 2007 21.60 22.68 21.80 22.68 1,369,240 +0.64(+2.89%)
May 29, 2007 21.51 22.50 21.47 22.04 3,229,498 +0.64(+2.98%)
May 25, 2007 21.70 21.85 21.34 21.41 2,808,091 -0.26(-1.18%)
May 24, 2007 22.51 22.51 21.52 21.66 4,005,723 -0.74(-3.32%)
May 23, 2007 23.17 23.51 22.35 22.41 5,771,113 -0.76(-3.29%)
May 22, 2007 22.52 23.34 22.49 23.17 4,575,535 +0.70(+3.09%)
May 21, 2007 22.13 22.52 21.93 22.47 3,309,985 +0.31(+1.42%)
May 18, 2007 21.44 22.34 21.43 22.16 3,983,239 +0.72(+3.36%)
May 17, 2007 20.89 21.47 20.64 21.44 3,109,010 +0.58(+2.78%)
May 16, 2007 20.77 21.08 20.71 20.86 3,472,892 +0.17(+0.80%)
May 15, 2007 19.69 20.87 19.69 20.69 4,270,266 +1.09(+5.57%)
May 14, 2007 19.97 20.01 19.47 19.60 2,410,975 -0.39(-1.95%)
May 11, 2007 20.39 20.56 19.65 19.99 3,813,531 -0.31(-1.51%)
May 10, 2007 19.70 20.41 19.51 20.30 6,651,135 +0.60(+3.07%)
May 09, 2007 18.58 19.77 18.48 19.69 6,518,093 +1.18(+6.39%)
May 08, 2007 18.00 18.54 17.79 18.51 3,770,185 +0.43(+2.38%)
May 07, 2007 18.15 18.15 17.71 18.08 1,749,142 +0.02(+0.14%)
May 04, 2007 17.91 19.43 18.00 18.06 8,129,216 -0.38(-2.06%)
May 03, 2007 17.86 18.54 17.57 18.44 7,574,088 +0.70(+3.97%)
May 02, 2007 17.29 17.91 17.16 17.73 2,998,854 +0.47(+2.73%)
May 01, 2007 17.10 17.33 16.92 17.26 2,753,104 +0.17(+0.97%)
Apr 30, 2007 17.62 17.69 17.00 17.10 4,747,144 -0.34(-1.95%)
Apr 27, 2007 17.21 17.68 17.13 17.43 2,244,322 +0.10(+0.57%)
Apr 26, 2007 17.27 17.39 16.89 17.34 3,626,493 +0.10(+0.58%)
Apr 25, 2007 18.00 18.20 17.03 17.24 4,167,543 +0.17(+0.97%)
Apr 24, 2007 17.57 17.60 16.71 17.07 3,104,920 -0.44(-2.50%)
Apr 23, 2007 17.83 17.94 17.46 17.51 2,382,333 -0.22(-1.26%)
Apr 20, 2007 17.78 17.79 17.42 17.73 3,921,517 +0.17(+0.94%)
Apr 19, 2007 17.36 17.97 17.27 17.57 5,600,606 +0.01(+0.05%)
Apr 18, 2007 17.55 17.70 17.38 17.56 4,266,592 -0.17(-0.93%)
Apr 17, 2007 17.95 18.47 17.63 17.72 7,849,263 -0.40(-2.19%)
Apr 16, 2007 18.17 18.41 17.97 18.12 10,612,884 -0.05(-0.27%)
Apr 13, 2007 18.11 18.35 18.01 18.17 6,782,152 +0.07(+0.37%)
Apr 12, 2007 18.11 18.20 17.92 18.11 4,192,075 -0.13(-0.73%)
Apr 11, 2007 17.71 18.24 17.62 18.24 7,816,118 +0.61(+3.47%)
Apr 10, 2007 17.07 17.66 17.04 17.62 7,398,250 +0.62(+3.65%)
Apr 09, 2007 17.13 17.16 16.71 17.00 5,034,524 +0.01(+0.05%)
Apr 05, 2007 17.02 17.20 16.84 17.00 6,049,385 -0.02(-0.10%)
Apr 04, 2007 17.16 17.17 16.66 17.01 12,826,954 -0.11(-0.63%)
Apr 03, 2007 17.46 17.50 17.05 17.12 44,000,268 +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.