Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 18.56 18.82 18.42 18.80 6,357,037 +0.31(+1.68%)
Jun 28, 2007 18.48 18.65 18.32 18.49 3,254,459 +0.01(+0.07%)
Jun 27, 2007 18.08 18.56 18.03 18.48 4,791,000 +0.25(+1.38%)
Jun 26, 2007 18.62 18.70 18.23 18.23 3,647,921 -0.35(-1.88%)
Jun 25, 2007 18.78 18.89 18.46 18.58 4,527,801 -0.14(-0.74%)
Jun 22, 2007 18.96 19.00 18.61 18.72 6,456,105 -0.24(-1.29%)
Jun 21, 2007 18.91 19.03 18.69 18.96 3,964,986 +0.05(+0.28%)
Jun 20, 2007 19.41 19.51 18.90 18.91 2,855,256 -0.39(-2.02%)
Jun 19, 2007 19.26 19.37 19.07 19.30 2,865,704 +0.01(+0.03%)
Jun 18, 2007 19.43 19.50 19.19 19.29 3,614,760 -0.07(-0.34%)
Jun 15, 2007 19.26 19.71 19.26 19.36 5,894,484 +0.15(+0.79%)
Jun 14, 2007 19.05 19.30 18.99 19.21 4,994,011 +0.15(+0.80%)
Jun 13, 2007 18.77 19.07 18.76 19.05 4,855,920 +0.34(+1.84%)
Jun 12, 2007 18.86 18.89 18.61 18.71 4,764,313 -0.30(-1.56%)
Jun 11, 2007 18.89 19.12 18.70 19.01 3,217,141 +0.05(+0.28%)
Jun 08, 2007 18.62 19.00 18.45 18.95 5,752,076 +0.38(+2.03%)
Jun 07, 2007 19.77 19.77 18.54 18.58 12,156,305 -0.55(-2.90%)
Jun 06, 2007 19.67 19.67 19.10 19.13 9,162,805 -0.64(-3.24%)
Jun 05, 2007 19.77 19.90 19.61 19.77 7,316,586 -0.15(-0.73%)
Jun 04, 2007 19.39 19.95 19.35 19.92 5,165,718 +0.48(+2.45%)
Jun 01, 2007 19.98 20.05 19.39 19.44 6,855,977 -0.51(-2.55%)
May 31, 2007 19.73 20.02 19.71 19.95 3,729,125 +0.22(+1.10%)
May 30, 2007 19.65 19.77 19.44 19.73 4,587,005 +0.09(+0.44%)
May 29, 2007 19.79 19.95 19.59 19.65 5,764,066 -0.09(-0.47%)
May 25, 2007 20.24 20.29 19.63 19.74 5,576,934 -0.34(-1.68%)
May 24, 2007 19.96 20.39 19.87 20.08 5,775,319 +0.11(+0.53%)
May 23, 2007 19.91 20.16 19.89 19.97 4,528,618 +0.08(+0.40%)
May 22, 2007 19.81 20.03 19.77 19.89 5,510,492 +0.06(+0.30%)
May 21, 2007 19.52 19.95 19.45 19.83 7,436,436 +0.26(+1.32%)
May 18, 2007 19.42 19.58 19.28 19.58 4,125,336 +0.28(+1.47%)
May 17, 2007 19.21 19.39 19.15 19.29 4,197,410 +0.04(+0.21%)
May 16, 2007 19.26 19.44 19.07 19.25 5,409,693 -0.01(-0.03%)
May 15, 2007 19.70 19.84 19.25 19.26 6,245,770 -0.42(-2.11%)
May 14, 2007 19.54 19.77 19.55 19.67 5,894,787 +0.13(+0.68%)
May 11, 2007 19.65 19.77 19.42 19.54 7,602,825 -0.09(-0.47%)
May 10, 2007 20.00 20.00 19.58 19.63 6,472,111 -0.40(-1.98%)
May 09, 2007 20.10 20.22 19.93 20.03 6,579,540 -0.03(-0.13%)
May 08, 2007 20.33 20.47 19.96 20.06 6,114,795 -0.22(-1.11%)
May 07, 2007 20.37 20.43 20.05 20.28 5,986,227 +0.14(+0.69%)
May 04, 2007 19.81 20.35 19.49 20.14 7,501,542 +0.33(+1.67%)
May 03, 2007 19.38 19.93 19.66 19.81 10,792,801 +0.15(+0.77%)
May 02, 2007 19.68 19.75 19.42 19.66 14,128,337 -0.02(-0.10%)
May 01, 2007 19.49 20.86 19.29 19.68 21,927,572 +1.71(+9.52%)
Apr 30, 2007 18.38 18.47 17.97 17.97 6,882,768 -0.40(-2.19%)
Apr 27, 2007 18.60 18.60 18.29 18.37 5,291,130 -0.21(-1.14%)
Apr 26, 2007 18.25 18.68 18.07 18.58 13,024,701 +0.33(+1.81%)
Apr 25, 2007 18.30 18.43 18.15 18.25 6,762,246 +0.03(+0.18%)
Apr 24, 2007 18.30 18.35 17.98 18.22 5,288,185 -0.02(-0.11%)
Apr 23, 2007 18.27 18.44 18.17 18.24 4,964,637 +0.01(+0.04%)
Apr 20, 2007 18.07 18.29 18.05 18.23 8,438,099 +0.32(+1.81%)
Apr 19, 2007 17.86 18.06 17.73 17.91 5,229,323 -0.07(-0.40%)
Apr 18, 2007 17.96 18.24 17.79 17.98 6,173,520 -0.05(-0.29%)
Apr 17, 2007 18.13 18.13 17.84 18.04 5,673,332 +0.28(+1.56%)
Apr 16, 2007 17.80 17.91 17.61 17.76 4,796,945 +0.01(+0.07%)
Apr 13, 2007 17.82 17.82 17.53 17.75 5,566,854 +0.09(+0.52%)
Apr 12, 2007 17.50 17.69 17.34 17.65 5,051,067 +0.09(+0.49%)
Apr 11, 2007 17.61 17.69 17.50 17.57 5,384,438 -0.01(-0.08%)
Apr 10, 2007 17.76 17.87 17.57 17.58 4,276,223 -0.18(-1.00%)
Apr 09, 2007 17.96 18.02 17.72 17.76 4,244,501 -0.19(-1.07%)
Apr 05, 2007 17.86 18.00 17.80 17.95 3,809,179 +0.09(+0.52%)
Apr 04, 2007 17.86 18.01 17.84 17.86 4,360,486 +0.01(+0.07%)
Apr 03, 2007 17.53 17.92 17.53 17.84 6,606,746 +0.13(+0.75%)
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.