Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 18.56 18.68 18.31 18.33 163,400 -0.19(-1.03%)
Jun 28, 2007 18.48 18.65 18.38 18.52 122,800 +0.04(+0.22%)
Jun 27, 2007 18.03 18.49 18.01 18.48 170,300 +0.35(+1.93%)
Jun 26, 2007 18.28 18.31 18.04 18.13 197,600 -0.08(-0.44%)
Jun 25, 2007 18.20 18.50 18.13 18.21 235,200 -0.04(-0.22%)
Jun 22, 2007 18.25 18.39 18.12 18.25 415,200 -0.06(-0.33%)
Jun 21, 2007 18.21 18.31 18.08 18.31 252,800 +0.03(+0.16%)
Jun 20, 2007 18.60 18.66 18.18 18.28 204,400 -0.26(-1.40%)
Jun 19, 2007 18.37 18.55 18.29 18.54 146,800 +0.13(+0.71%)
Jun 18, 2007 18.48 18.62 18.29 18.41 206,100 -0.06(-0.32%)
Jun 15, 2007 18.60 18.60 18.37 18.47 259,600 +0.14(+0.76%)
Jun 14, 2007 18.28 18.43 18.27 18.33 137,700 +0.05(+0.27%)
Jun 13, 2007 18.07 18.32 18.00 18.28 837,100 +0.24(+1.33%)
Jun 12, 2007 18.20 18.21 17.97 18.04 389,100 -0.22(-1.20%)
Jun 11, 2007 18.10 18.30 18.09 18.26 318,200 +0.20(+1.11%)
Jun 08, 2007 17.96 18.07 17.90 18.06 275,100 +0.06(+0.33%)
Jun 07, 2007 17.73 18.01 17.70 18.00 276,600 +0.19(+1.07%)
Jun 06, 2007 17.85 17.87 17.62 17.81 303,200 -0.04(-0.22%)
Jun 05, 2007 18.02 18.02 17.73 17.85 154,300 -0.17(-0.94%)
Jun 04, 2007 17.96 18.03 17.85 18.02 208,700 +0.06(+0.33%)
Jun 01, 2007 17.81 18.01 17.59 17.96 416,500 +0.21(+1.18%)
May 31, 2007 17.94 17.95 17.59 17.75 239,300 -0.18(-1.00%)
May 30, 2007 17.78 17.93 17.67 17.93 240,100 +0.00(+0.00%)
May 29, 2007 17.85 17.93 17.67 17.93 166,300 +0.16(+0.90%)
May 25, 2007 17.90 18.18 17.74 17.77 107,700 -0.05(-0.28%)
May 24, 2007 18.16 18.37 17.80 17.82 348,300 -0.38(-2.09%)
May 23, 2007 17.96 18.38 17.95 18.20 230,100 +0.23(+1.28%)
May 22, 2007 17.62 18.10 17.61 17.97 142,200 +0.22(+1.24%)
May 21, 2007 17.85 17.85 17.59 17.75 586,800 -0.08(-0.45%)
May 18, 2007 18.01 18.01 17.77 17.83 160,900 -0.17(-0.94%)
May 17, 2007 17.65 18.03 17.48 18.00 283,300 +0.28(+1.58%)
May 16, 2007 17.37 17.72 17.25 17.72 255,900 +0.37(+2.13%)
May 15, 2007 17.83 17.85 17.33 17.35 408,200 -0.46(-2.58%)
May 14, 2007 18.32 18.34 17.79 17.81 337,000 -0.57(-3.10%)
May 11, 2007 18.42 18.50 18.16 18.38 193,200 +0.02(+0.11%)
May 10, 2007 18.76 18.76 18.24 18.36 422,800 -0.49(-2.60%)
May 09, 2007 18.52 18.91 18.52 18.85 259,500 +0.28(+1.51%)
May 08, 2007 18.35 19.30 17.98 18.57 518,800 +0.12(+0.65%)
May 07, 2007 18.01 18.46 18.01 18.45 235,700 +0.40(+2.22%)
May 04, 2007 18.48 18.50 18.00 18.05 344,400 -0.37(-2.01%)
May 03, 2007 18.17 18.52 18.04 18.42 664,300 +0.28(+1.54%)
May 02, 2007 17.67 18.21 17.57 18.14 614,600 +0.50(+2.83%)
May 01, 2007 18.54 18.55 17.36 17.64 578,300 -1.00(-5.36%)
Apr 30, 2007 18.99 19.07 18.61 18.64 234,500 -0.35(-1.84%)
Apr 27, 2007 19.07 19.13 18.89 18.99 180,500 -0.16(-0.84%)
Apr 26, 2007 19.30 19.31 18.98 19.15 190,300 -0.17(-0.88%)
Apr 25, 2007 18.93 19.54 18.93 19.32 486,900 +0.67(+3.59%)
Apr 24, 2007 18.74 18.81 18.30 18.65 151,600 -0.09(-0.48%)
Apr 23, 2007 18.90 19.00 18.23 18.74 122,700 -0.10(-0.53%)
Apr 20, 2007 18.69 18.89 18.57 18.84 158,200 +0.28(+1.51%)
Apr 19, 2007 18.70 18.75 18.17 18.56 167,700 -0.20(-1.07%)
Apr 18, 2007 18.75 18.87 18.66 18.76 311,900 +0.01(+0.05%)
Apr 17, 2007 18.80 18.84 18.58 18.75 178,400 -0.06(-0.32%)
Apr 16, 2007 18.30 18.86 18.29 18.81 275,800 +0.58(+3.18%)
Apr 13, 2007 18.33 18.34 18.03 18.23 102,400 -0.12(-0.65%)
Apr 12, 2007 18.15 18.36 18.06 18.35 277,900 +0.30(+1.66%)
Apr 11, 2007 18.33 18.33 17.97 18.05 177,800 -0.25(-1.37%)
Apr 10, 2007 18.28 18.50 18.16 18.30 136,500 +0.02(+0.11%)
Apr 09, 2007 18.39 18.69 18.23 18.28 130,800 -0.11(-0.60%)
Apr 05, 2007 18.30 18.50 18.10 18.39 244,000 +0.24(+1.32%)
Apr 04, 2007 18.15 18.30 18.06 18.15 237,500 +0.01(+0.06%)
Apr 03, 2007 17.68 18.59 17.68 18.14 430,000 +0.51(+2.89%)
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.