Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 20.32 20.45 19.84 19.90 189,672 -0.43(-2.09%)
May 30, 2007 20.60 20.75 20.16 20.32 265,296 -0.18(-0.85%)
May 29, 2007 20.92 20.95 20.50 20.50 300,961 -0.45(-2.15%)
May 25, 2007 21.70 21.76 20.92 20.95 445,852 -1.30(-5.84%)
May 24, 2007 23.60 23.60 22.04 22.25 296,724 -1.45(-6.12%)
May 23, 2007 24.28 24.75 23.59 23.70 573,100 -0.68(-2.79%)
May 22, 2007 24.00 25.11 23.94 24.38 2,633,458 +0.26(+1.08%)
May 21, 2007 22.23 24.20 22.23 24.12 340,012 +1.45(+6.40%)
May 18, 2007 22.22 22.67 21.85 22.67 198,578 +0.65(+2.95%)
May 17, 2007 22.58 22.78 21.82 22.02 308,514 -0.55(-2.44%)
May 16, 2007 22.20 22.62 21.82 22.57 322,048 +0.33(+1.48%)
May 15, 2007 22.87 22.88 22.00 22.24 354,735 -0.64(-2.80%)
May 14, 2007 24.03 24.20 22.73 22.88 236,472 -1.09(-4.53%)
May 11, 2007 24.61 25.10 23.58 23.96 259,836 +0.25(+1.08%)
May 10, 2007 25.20 25.20 23.40 23.71 225,283 -1.40(-5.58%)
May 09, 2007 25.30 25.49 24.98 25.11 209,814 -0.18(-0.71%)
May 08, 2007 25.41 25.51 25.20 25.29 221,992 -0.28(-1.10%)
May 07, 2007 25.28 25.59 25.05 25.57 285,267 +0.44(+1.75%)
May 04, 2007 25.66 25.66 24.90 25.13 217,548 -0.07(-0.28%)
May 03, 2007 25.10 26.58 24.93 25.20 559,828 +0.21(+0.84%)
May 02, 2007 24.94 25.00 24.48 24.99 132,473 +0.00(+0.00%)
May 01, 2007 24.70 25.06 23.79 24.99 219,776 +0.21(+0.85%)
Apr 30, 2007 24.57 25.25 24.51 24.78 349,505 +0.21(+0.85%)
Apr 27, 2007 24.60 24.80 23.63 24.57 571,739 -0.26(-1.05%)
Apr 26, 2007 24.25 24.86 24.16 24.83 399,795 +0.60(+2.48%)
Apr 25, 2007 24.03 24.23 23.70 24.23 158,469 +0.27(+1.13%)
Apr 24, 2007 23.85 24.00 22.66 23.96 225,187 +0.04(+0.17%)
Apr 23, 2007 23.51 24.69 23.51 23.92 342,013 +0.22(+0.93%)
Apr 20, 2007 23.60 23.77 23.26 23.70 67,907 +0.13(+0.55%)
Apr 19, 2007 23.40 23.59 22.84 23.57 79,188 +0.13(+0.55%)
Apr 18, 2007 23.63 23.99 23.32 23.44 229,730 -0.33(-1.39%)
Apr 17, 2007 23.62 24.12 23.60 23.77 190,425 -0.05(-0.21%)
Apr 16, 2007 23.67 24.09 23.60 23.82 329,999 +0.28(+1.19%)
Apr 13, 2007 23.66 24.04 23.26 23.54 260,565 -0.20(-0.84%)
Apr 12, 2007 20.99 24.25 20.95 23.74 962,794 +2.55(+12.03%)
Apr 11, 2007 21.37 21.65 20.65 21.19 266,865 +0.56(+2.71%)
Apr 10, 2007 22.60 22.84 20.36 20.63 292,791 -1.86(-8.27%)
Apr 09, 2007 21.61 22.74 21.61 22.49 251,570 +1.05(+4.90%)
Apr 05, 2007 21.09 21.70 21.00 21.44 333,370 +0.68(+3.28%)
Apr 04, 2007 20.01 20.88 20.01 20.76 310,070 +0.76(+3.80%)
Apr 03, 2007 19.55 20.11 19.46 20.00 300,361 +0.74(+3.84%)
Apr 02, 2007 19.30 19.72 18.92 19.26 157,993 -0.16(-0.82%)
Mar 30, 2007 19.40 19.85 19.11 19.42 178,531 +0.54(+2.86%)
Mar 29, 2007 18.95 19.00 18.59 18.88 128,723 +0.19(+1.02%)
Mar 28, 2007 18.84 19.11 18.57 18.69 117,894 -0.33(-1.74%)
Mar 27, 2007 19.39 19.40 18.83 19.02 123,290 -0.39(-2.01%)
Mar 26, 2007 19.64 20.11 19.13 19.41 156,574 -0.37(-1.87%)
Mar 23, 2007 19.70 19.78 19.50 19.78 125,944 +0.08(+0.41%)
Mar 22, 2007 19.68 20.00 19.26 19.70 150,409 +0.10(+0.51%)
Mar 21, 2007 19.04 19.61 18.78 19.60 172,027 +0.56(+2.94%)
Mar 20, 2007 19.20 19.60 18.66 19.04 164,974 +0.12(+0.63%)
Mar 19, 2007 17.86 19.20 17.86 18.92 509,741 +1.49(+8.55%)
Mar 16, 2007 17.50 17.73 17.34 17.43 328,659 -0.04(-0.23%)
Mar 15, 2007 17.97 17.97 17.36 17.47 183,358 -0.27(-1.52%)
Mar 14, 2007 18.38 18.38 17.23 17.74 476,849 -0.59(-3.22%)
Mar 13, 2007 19.43 19.49 18.23 18.33 349,167 -1.10(-5.66%)
Mar 12, 2007 19.95 20.05 19.39 19.43 168,352 -0.34(-1.72%)
Mar 09, 2007 19.83 19.96 19.50 19.77 125,808 -0.11(-0.55%)
Mar 08, 2007 20.09 20.32 19.80 19.88 294,420 +0.05(+0.25%)
Mar 07, 2007 19.05 20.34 19.00 19.83 542,802 +0.64(+3.34%)
Mar 06, 2007 19.24 19.73 18.87 19.19 336,551 +0.29(+1.53%)
Mar 05, 2007 19.16 19.24 18.36 18.90 1,034,600 -0.37(-1.92%)
Mar 02, 2007 20.77 21.03 19.23 19.27 709,278 -1.51(-7.27%)
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.