Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 23.68 24.01 23.20 23.67 81,842 -0.17(-0.71%)
May 30, 2007 23.56 23.86 22.92 23.84 102,117 +0.14(+0.60%)
May 29, 2007 23.22 23.70 22.99 23.70 106,469 +0.72(+3.11%)
May 25, 2007 22.66 23.05 22.62 22.99 59,126 +0.38(+1.67%)
May 24, 2007 22.80 23.08 22.29 22.61 130,566 -0.24(-1.07%)
May 23, 2007 23.32 23.34 22.83 22.85 131,415 -0.46(-1.98%)
May 22, 2007 23.19 23.38 22.94 23.32 83,435 +0.05(+0.20%)
May 21, 2007 22.84 23.31 22.79 23.27 95,536 +0.37(+1.60%)
May 18, 2007 21.87 23.03 21.86 22.90 118,889 +1.03(+4.69%)
May 17, 2007 22.08 22.17 21.74 21.87 49,466 -0.31(-1.40%)
May 16, 2007 21.82 22.35 21.69 22.19 49,891 +0.27(+1.25%)
May 15, 2007 21.95 22.32 21.68 21.91 68,255 -0.07(-0.30%)
May 14, 2007 22.04 22.14 21.60 21.98 220,658 -0.02(-0.09%)
May 11, 2007 21.69 22.14 21.69 22.00 80,144 +0.31(+1.43%)
May 10, 2007 22.14 22.19 21.68 21.69 80,144 -0.56(-2.50%)
May 09, 2007 22.23 22.61 21.95 22.24 79,295 +0.04(+0.17%)
May 08, 2007 21.24 22.27 21.20 22.20 225,996 +0.88(+4.11%)
May 07, 2007 20.86 21.66 20.86 21.33 123,454 +0.42(+2.03%)
May 04, 2007 21.37 21.67 20.88 20.90 179,714 -0.11(-0.54%)
May 03, 2007 19.41 21.46 18.98 21.02 306,034 +1.58(+8.14%)
May 02, 2007 19.11 19.48 19.10 19.43 83,753 +0.38(+1.98%)
May 01, 2007 19.02 19.15 18.86 19.06 32,482 +0.09(+0.50%)
Apr 30, 2007 18.95 19.17 18.94 18.96 81,524 -0.02(-0.10%)
Apr 27, 2007 19.45 19.60 18.84 18.98 381,083 -0.50(-2.56%)
Apr 26, 2007 19.73 19.73 19.23 19.48 44,052 -0.28(-1.43%)
Apr 25, 2007 19.75 20.07 19.66 19.76 35,879 +0.08(+0.38%)
Apr 24, 2007 19.72 19.91 19.58 19.69 54,880 -0.03(-0.14%)
Apr 23, 2007 19.88 20.22 19.64 19.72 21,548 -0.22(-1.09%)
Apr 20, 2007 19.45 19.98 19.45 19.93 41,505 +0.51(+2.62%)
Apr 19, 2007 20.00 20.00 19.42 19.43 44,371 -0.64(-3.19%)
Apr 18, 2007 19.97 20.38 19.97 20.07 22,822 -0.01(-0.05%)
Apr 17, 2007 20.13 20.25 19.95 20.08 16,984 -0.11(-0.56%)
Apr 16, 2007 19.91 20.28 19.83 20.19 38,957 +0.34(+1.71%)
Apr 13, 2007 19.55 20.50 19.47 19.85 24,839 +0.25(+1.30%)
Apr 12, 2007 19.60 19.82 19.46 19.59 30,147 -0.06(-0.29%)
Apr 11, 2007 20.04 20.13 19.50 19.65 94,474 -0.46(-2.30%)
Apr 10, 2007 20.00 20.25 19.82 20.11 24,414 +0.11(+0.57%)
Apr 09, 2007 20.25 20.31 19.97 20.00 124,940 -0.34(-1.67%)
Apr 05, 2007 20.45 20.45 20.13 20.34 21,548 -0.08(-0.37%)
Apr 04, 2007 20.71 20.71 20.32 20.41 36,622 -0.15(-0.73%)
Apr 03, 2007 20.54 20.73 20.50 20.56 64,858 +0.08(+0.37%)
Apr 02, 2007 20.47 20.49 20.26 20.49 44,477 +0.10(+0.51%)
Mar 30, 2007 20.26 20.40 19.88 20.39 89,485 +0.17(+0.84%)
Mar 29, 2007 20.08 20.27 19.78 20.22 40,762 +0.34(+1.71%)
Mar 28, 2007 20.07 20.23 19.85 19.88 150,522 -0.37(-1.81%)
Mar 27, 2007 20.49 20.58 20.02 20.24 32,482 -0.38(-1.83%)
Mar 26, 2007 20.49 20.70 20.30 20.62 86,301 +0.08(+0.41%)
Mar 23, 2007 20.38 20.64 20.38 20.54 28,660 +0.10(+0.51%)
Mar 22, 2007 20.39 20.73 20.18 20.43 61,143 +0.03(+0.14%)
Mar 21, 2007 20.04 20.55 20.02 20.40 111,777 +0.43(+2.17%)
Mar 20, 2007 19.71 20.05 19.59 19.97 41,611 +0.22(+1.10%)
Mar 19, 2007 19.87 19.97 19.60 19.75 216,124 -0.03(-0.14%)
Mar 16, 2007 20.02 20.15 19.70 19.78 115,917 -0.23(-1.13%)
Mar 15, 2007 19.87 20.03 19.70 20.01 42,035 +0.22(+1.09%)
Mar 14, 2007 19.22 19.82 19.06 19.79 63,053 +0.53(+2.74%)
Mar 13, 2007 20.01 19.91 19.20 19.26 60,824 -0.74(-3.72%)
Mar 12, 2007 19.86 20.18 19.75 20.01 42,672 +0.12(+0.62%)
Mar 09, 2007 19.78 20.14 19.68 19.89 51,165 +0.28(+1.44%)
Mar 08, 2007 18.79 19.83 18.79 19.60 56,578 +0.01(+0.05%)
Mar 07, 2007 19.63 19.78 19.38 19.59 68,680 -0.08(-0.38%)
Mar 06, 2007 19.41 19.69 18.92 19.67 62,417 +0.40(+2.05%)
Mar 05, 2007 18.77 19.91 18.77 19.27 63,903 -0.34(-1.73%)
Mar 02, 2007 20.07 20.07 19.61 19.61 83,647 -0.44(-2.21%)
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.