Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 22.31 23.67 22.30 23.15 2,072,048 +0.84(+3.78%)
May 30, 2007 22.05 22.48 21.82 22.30 1,632,817 +0.07(+0.31%)
May 29, 2007 21.67 22.42 21.67 22.23 1,012,187 +0.65(+3.02%)
May 25, 2007 21.46 21.74 21.43 21.58 827,652 +0.14(+0.64%)
May 24, 2007 21.97 21.98 21.32 21.45 1,075,910 -0.51(-2.34%)
May 23, 2007 22.46 22.49 21.80 21.96 926,629 -0.32(-1.42%)
May 22, 2007 21.73 22.33 21.59 22.28 1,233,080 +0.61(+2.84%)
May 21, 2007 21.38 21.94 21.38 21.66 1,385,310 +0.31(+1.45%)
May 18, 2007 21.15 21.59 20.96 21.35 864,763 +0.24(+1.15%)
May 17, 2007 21.85 21.85 20.97 21.11 1,524,934 -0.74(-3.41%)
May 16, 2007 20.91 21.85 20.78 21.85 1,886,040 +0.92(+4.39%)
May 15, 2007 21.64 21.76 20.77 20.94 1,032,847 -0.77(-3.54%)
May 14, 2007 21.58 21.95 21.35 21.71 1,618,517 +0.01(+0.06%)
May 11, 2007 21.07 21.75 20.85 21.69 1,205,176 +0.73(+3.46%)
May 10, 2007 21.65 21.67 20.85 20.97 1,168,783 -0.72(-3.32%)
May 09, 2007 21.68 21.86 21.56 21.69 800,910 -0.17(-0.79%)
May 08, 2007 21.87 22.09 21.72 21.86 976,910 +0.01(+0.03%)
May 07, 2007 22.26 22.27 21.74 21.85 684,400 -0.25(-1.15%)
May 04, 2007 21.97 22.97 21.85 22.11 1,532,272 +0.43(+1.97%)
May 03, 2007 21.41 21.97 21.37 21.68 1,481,244 +0.14(+0.63%)
May 02, 2007 21.25 21.70 21.16 21.54 1,016,514 +0.18(+0.84%)
May 01, 2007 20.86 21.46 20.86 21.36 1,254,058 +0.51(+2.47%)
Apr 30, 2007 21.74 21.77 20.84 20.85 1,691,797 -0.95(-4.35%)
Apr 27, 2007 20.91 22.33 20.76 21.80 4,260,846 +2.25(+11.48%)
Apr 26, 2007 18.98 19.71 18.87 19.55 1,995,807 +0.85(+4.54%)
Apr 25, 2007 18.59 18.83 18.46 18.70 712,976 +0.21(+1.14%)
Apr 24, 2007 18.49 18.58 18.30 18.49 804,251 +0.09(+0.51%)
Apr 23, 2007 18.60 18.72 18.33 18.40 906,255 -0.25(-1.33%)
Apr 20, 2007 18.67 18.82 18.35 18.65 712,521 +0.21(+1.14%)
Apr 19, 2007 18.65 18.67 18.31 18.44 839,123 -0.22(-1.16%)
Apr 18, 2007 18.76 18.78 18.39 18.65 689,568 -0.21(-1.12%)
Apr 17, 2007 19.13 19.13 18.77 18.86 702,269 -0.16(-0.81%)
Apr 16, 2007 18.68 19.17 18.68 19.02 908,997 +0.26(+1.39%)
Apr 13, 2007 18.60 18.91 18.47 18.76 1,194,861 +0.16(+0.83%)
Apr 12, 2007 18.23 18.60 18.12 18.60 648,375 +0.30(+1.63%)
Apr 11, 2007 18.58 18.60 18.13 18.31 944,738 -0.23(-1.24%)
Apr 10, 2007 18.18 18.59 18.15 18.54 1,014,978 +0.35(+1.94%)
Apr 09, 2007 18.58 18.60 17.87 18.18 775,075 -0.17(-0.95%)
Apr 05, 2007 18.11 18.41 17.96 18.36 907,886 +0.43(+2.39%)
Apr 04, 2007 18.25 18.26 17.92 17.93 843,922 -0.17(-0.96%)
Apr 03, 2007 17.99 18.27 17.93 18.10 1,028,240 +0.24(+1.32%)
Apr 02, 2007 17.74 17.96 17.68 17.87 1,226,757 +0.17(+0.95%)
Mar 30, 2007 17.27 17.89 17.22 17.70 1,892,784 +0.65(+3.78%)
Mar 29, 2007 17.07 17.14 15.51 17.05 756,769 +0.09(+0.51%)
Mar 28, 2007 17.16 17.20 16.90 16.97 913,491 -0.22(-1.26%)
Mar 27, 2007 17.37 17.39 17.13 17.18 532,915 -0.18(-1.04%)
Mar 26, 2007 17.56 17.62 17.25 17.36 733,788 -0.11(-0.60%)
Mar 23, 2007 17.38 17.66 17.22 17.47 946,674 +0.11(+0.61%)
Mar 22, 2007 17.47 17.56 17.12 17.36 626,876 +0.01(+0.04%)
Mar 21, 2007 17.13 17.49 17.09 17.36 694,104 +0.17(+1.01%)
Mar 20, 2007 17.32 17.32 17.06 17.18 677,633 -0.06(-0.32%)
Mar 19, 2007 17.32 17.43 17.12 17.24 704,553 +0.05(+0.29%)
Mar 16, 2007 17.06 17.25 16.87 17.19 1,078,463 +0.12(+0.69%)
Mar 15, 2007 16.87 17.16 16.69 17.07 673,459 +0.20(+1.21%)
Mar 14, 2007 16.48 16.88 16.38 16.87 1,266,672 +0.31(+1.87%)
Mar 13, 2007 17.23 17.36 16.48 16.56 1,009,352 -0.67(-3.89%)
Mar 12, 2007 16.57 17.26 16.38 17.23 1,099,580 +0.76(+4.63%)
Mar 09, 2007 16.56 16.77 16.27 16.46 972,158 -0.02(-0.11%)
Mar 08, 2007 16.97 17.10 16.45 16.48 808,240 -0.33(-1.96%)
Mar 07, 2007 16.47 16.97 16.35 16.81 1,284,983 +0.32(+1.96%)
Mar 06, 2007 16.28 16.66 16.18 16.49 1,003,141 +0.53(+3.30%)
Mar 05, 2007 15.68 16.18 15.57 15.96 1,056,047 +0.10(+0.63%)
Mar 02, 2007 16.03 16.32 15.74 15.86 1,686,811 -0.32(-1.99%)
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.