Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 21.19 21.27 20.69 20.82 6,695,252 -0.37(-1.75%)
May 30, 2007 21.17 21.22 20.92 21.19 3,260,589 -0.09(-0.40%)
May 29, 2007 21.57 21.57 21.09 21.27 3,068,708 +0.06(+0.27%)
May 25, 2007 20.77 21.40 20.67 21.21 4,616,227 +0.63(+3.06%)
May 24, 2007 20.93 21.02 20.57 20.58 2,846,755 -0.21(-1.00%)
May 23, 2007 20.93 20.97 20.70 20.79 2,676,356 -0.06(-0.27%)
May 22, 2007 20.88 21.00 20.69 20.85 3,312,856 -0.15(-0.74%)
May 21, 2007 20.71 21.09 20.60 21.00 4,909,660 +0.15(+0.70%)
May 18, 2007 20.64 20.89 20.60 20.86 3,674,475 +0.21(+1.02%)
May 17, 2007 20.72 20.75 20.39 20.64 3,904,108 -0.10(-0.47%)
May 16, 2007 19.83 20.85 19.83 20.74 4,535,601 +0.55(+2.74%)
May 15, 2007 20.73 20.73 20.07 20.19 7,011,188 -0.63(-3.04%)
May 14, 2007 20.32 20.92 20.31 20.82 4,970,564 +0.50(+2.48%)
May 11, 2007 20.56 20.62 20.20 20.32 7,362,833 -0.55(-2.65%)
May 10, 2007 21.07 21.07 20.81 20.87 2,820,918 -0.23(-1.08%)
May 09, 2007 20.84 21.15 20.83 21.10 2,794,835 +0.17(+0.82%)
May 08, 2007 20.83 20.98 20.81 20.93 2,347,976 +0.05(+0.25%)
May 07, 2007 21.02 21.09 20.83 20.88 2,906,904 +0.02(+0.10%)
May 04, 2007 21.04 21.04 20.76 20.86 2,542,124 -0.09(-0.41%)
May 03, 2007 20.77 20.95 20.63 20.94 3,172,057 +0.15(+0.74%)
May 02, 2007 20.47 20.82 20.38 20.79 3,607,045 +0.34(+1.67%)
May 01, 2007 20.37 20.47 20.30 20.45 4,000,812 +0.13(+0.64%)
Apr 30, 2007 20.58 20.60 20.31 20.32 4,148,797 -0.14(-0.68%)
Apr 27, 2007 20.60 20.60 20.24 20.45 5,367,661 -0.19(-0.91%)
Apr 26, 2007 21.99 21.99 20.53 20.64 7,101,241 -0.62(-2.92%)
Apr 25, 2007 22.35 22.93 20.95 21.26 12,530,257 -1.64(-7.17%)
Apr 24, 2007 22.35 22.99 22.29 22.90 6,391,851 +0.54(+2.42%)
Apr 23, 2007 22.33 22.39 22.18 22.36 2,008,157 +0.11(+0.49%)
Apr 20, 2007 22.25 22.36 22.08 22.25 2,574,851 +0.12(+0.55%)
Apr 19, 2007 22.18 22.21 21.97 22.13 2,093,050 -0.16(-0.71%)
Apr 18, 2007 22.15 22.41 22.08 22.29 2,339,856 +0.02(+0.07%)
Apr 17, 2007 22.25 22.31 22.11 22.27 1,496,582 +0.05(+0.24%)
Apr 16, 2007 22.15 22.28 22.09 22.22 1,946,394 +0.13(+0.61%)
Apr 13, 2007 21.84 22.12 21.84 22.09 2,097,169 +0.24(+1.12%)
Apr 12, 2007 21.76 21.86 21.64 21.84 2,667,618 +0.05(+0.24%)
Apr 11, 2007 21.90 21.96 21.79 21.79 2,082,934 -0.11(-0.50%)
Apr 10, 2007 21.79 21.93 21.70 21.90 2,102,155 +0.06(+0.26%)
Apr 09, 2007 21.95 22.03 21.68 21.84 2,329,029 -0.11(-0.48%)
Apr 05, 2007 21.88 22.02 21.77 21.95 1,424,622 +0.11(+0.50%)
Apr 04, 2007 21.97 21.97 21.69 21.84 1,628,229 -0.09(-0.43%)
Apr 03, 2007 21.73 22.04 21.69 21.93 2,734,056 +0.28(+1.29%)
Apr 02, 2007 21.58 21.75 21.44 21.65 3,006,173 +0.22(+1.00%)
Mar 30, 2007 21.64 21.72 21.25 21.44 3,173,816 -0.29(-1.35%)
Mar 29, 2007 21.15 21.90 21.15 21.73 3,002,880 +0.00(+0.02%)
Mar 28, 2007 21.50 21.78 21.41 21.73 5,744,201 +0.07(+0.30%)
Mar 27, 2007 21.75 21.82 21.54 21.66 2,213,153 -0.21(-0.97%)
Mar 26, 2007 21.91 21.91 21.69 21.87 2,261,705 -0.03(-0.13%)
Mar 23, 2007 22.01 22.01 21.62 21.90 1,938,766 +0.25(+1.14%)
Mar 22, 2007 21.46 21.69 21.38 21.65 2,355,572 +0.14(+0.64%)
Mar 21, 2007 21.51 21.52 21.13 21.51 4,243,319 +0.05(+0.25%)
Mar 20, 2007 21.62 21.66 21.37 21.46 2,476,670 -0.20(-0.92%)
Mar 19, 2007 21.18 21.69 21.13 21.66 2,839,127 +0.59(+2.78%)
Mar 16, 2007 21.29 21.44 20.87 21.08 2,858,320 -0.16(-0.75%)
Mar 15, 2007 21.13 21.23 20.97 21.23 2,118,887 +0.15(+0.71%)
Mar 14, 2007 20.41 21.42 20.41 21.08 4,693,246 +0.31(+1.51%)
Mar 13, 2007 21.31 21.36 20.73 20.77 5,350,001 -0.54(-2.54%)
Mar 12, 2007 21.54 21.74 21.30 21.31 2,548,029 -0.26(-1.22%)
Mar 09, 2007 21.50 21.65 21.42 21.58 2,301,223 +0.17(+0.82%)
Mar 08, 2007 21.21 21.56 21.10 21.40 3,077,702 +0.39(+1.86%)
Mar 07, 2007 21.32 21.39 20.98 21.01 4,138,420 -0.31(-1.45%)
Mar 06, 2007 20.75 21.34 20.75 21.32 3,070,185 +0.58(+2.80%)
Mar 05, 2007 20.74 21.08 20.73 20.74 2,333,704 -0.26(-1.26%)
Mar 02, 2007 21.27 21.35 20.98 21.00 1,951,315 -0.30(-1.43%)
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.