Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 16.77 17.12 16.72 16.77 17,909,444 +0.02(+0.13%)
May 30, 2007 16.23 16.77 15.79 16.74 6,791,029 +0.52(+3.18%)
May 29, 2007 16.39 16.52 16.19 16.23 6,311,334 -0.14(-0.86%)
May 25, 2007 16.52 16.80 16.20 16.37 8,350,759 +0.02(+0.13%)
May 24, 2007 16.84 17.13 16.10 16.35 10,303,319 -0.54(-3.18%)
May 23, 2007 16.51 17.07 16.51 16.89 7,811,481 +0.37(+2.27%)
May 22, 2007 16.71 16.71 16.47 16.51 4,549,811 -0.17(-1.02%)
May 21, 2007 16.46 16.69 16.43 16.68 6,021,876 +0.18(+1.11%)
May 18, 2007 16.77 16.77 16.28 16.50 8,434,221 -0.08(-0.51%)
May 17, 2007 16.46 16.66 16.40 16.58 6,226,974 +0.04(+0.26%)
May 16, 2007 16.77 17.13 16.12 16.54 8,875,661 +0.36(+2.23%)
May 15, 2007 15.90 16.31 15.82 16.18 7,208,127 +0.25(+1.55%)
May 14, 2007 16.04 16.22 15.54 15.93 4,729,021 -0.11(-0.70%)
May 11, 2007 15.75 16.05 15.73 16.04 5,835,996 +0.29(+1.84%)
May 10, 2007 15.92 16.07 15.73 15.75 4,686,685 -0.21(-1.33%)
May 09, 2007 15.75 16.02 15.65 15.97 4,853,630 +0.21(+1.35%)
May 08, 2007 15.83 15.83 15.60 15.75 4,948,755 -0.09(-0.58%)
May 07, 2007 15.86 15.92 15.55 15.85 5,599,553 +0.01(+0.04%)
May 04, 2007 15.73 16.03 15.68 15.84 5,299,514 +0.07(+0.45%)
May 03, 2007 15.91 15.95 15.69 15.77 4,248,733 -0.07(-0.45%)
May 02, 2007 16.19 16.19 15.64 15.84 5,589,740 +0.12(+0.76%)
May 01, 2007 15.64 15.74 15.44 15.72 3,724,662 +0.18(+1.18%)
Apr 30, 2007 15.90 15.94 15.52 15.54 5,797,833 -0.37(-2.31%)
Apr 27, 2007 16.12 16.19 15.87 15.90 2,961,555 -0.28(-1.70%)
Apr 26, 2007 16.02 16.38 16.02 16.18 3,479,694 -0.08(-0.52%)
Apr 25, 2007 15.98 16.32 15.98 16.26 3,956,086 +0.13(+0.79%)
Apr 24, 2007 16.09 16.24 16.04 16.14 4,400,983 +0.04(+0.22%)
Apr 23, 2007 16.32 16.38 15.99 16.10 5,319,885 +0.01(+0.04%)
Apr 20, 2007 16.19 16.38 15.99 16.09 9,976,055 +0.03(+0.18%)
Apr 19, 2007 15.53 16.09 15.53 16.07 4,192,942 -0.03(-0.18%)
Apr 18, 2007 15.89 16.18 15.78 16.09 5,592,429 +0.19(+1.20%)
Apr 17, 2007 15.97 16.02 15.45 15.90 7,599,956 +0.38(+2.46%)
Apr 16, 2007 15.72 15.72 15.23 15.52 6,451,597 +0.11(+0.73%)
Apr 13, 2007 16.12 16.12 15.22 15.41 4,965,372 -0.11(-0.73%)
Apr 12, 2007 15.62 15.68 15.30 15.52 5,633,804 -0.18(-1.17%)
Apr 11, 2007 15.88 15.88 15.64 15.71 3,167,210 -0.13(-0.85%)
Apr 10, 2007 15.75 15.91 15.71 15.84 4,491,271 +0.10(+0.63%)
Apr 09, 2007 15.39 15.75 15.33 15.74 5,212,052 +0.42(+2.72%)
Apr 05, 2007 15.30 15.39 15.21 15.32 1,967,728 +0.01(+0.09%)
Apr 04, 2007 15.28 15.43 15.24 15.31 3,109,120 +0.09(+0.60%)
Apr 03, 2007 15.54 15.60 15.10 15.22 5,815,079 -0.33(-2.14%)
Apr 02, 2007 15.29 15.55 15.19 15.55 4,611,666 +0.35(+2.28%)
Mar 30, 2007 15.34 15.46 15.01 15.20 4,497,387 -0.17(-1.10%)
Mar 29, 2007 0.0353 15.44 15.15 15.37 4,506,923 +0.21(+1.40%)
Mar 28, 2007 15.21 15.32 15.11 15.16 3,884,127 -0.19(-1.24%)
Mar 27, 2007 15.22 15.41 15.13 15.35 4,057,519 +0.14(+0.93%)
Mar 26, 2007 15.15 15.23 14.98 15.21 3,287,233 +0.11(+0.70%)
Mar 23, 2007 15.04 15.18 14.91 15.10 3,466,949 +0.06(+0.38%)
Mar 22, 2007 15.33 15.33 15.01 15.05 6,805,467 -0.11(-0.70%)
Mar 21, 2007 15.01 15.19 14.85 15.15 5,035,592 +0.15(+0.99%)
Mar 20, 2007 14.76 15.03 14.66 15.01 4,594,398 +0.16(+1.09%)
Mar 19, 2007 14.57 14.86 14.45 14.84 5,158,170 +0.38(+2.64%)
Mar 16, 2007 14.62 14.81 14.43 14.46 5,863,912 -0.19(-1.30%)
Mar 15, 2007 14.53 14.77 14.43 14.65 4,196,374 +0.13(+0.88%)
Mar 14, 2007 14.59 14.76 14.29 14.53 5,500,850 +0.02(+0.15%)
Mar 13, 2007 14.89 14.93 14.45 14.50 4,950,524 -0.38(-2.56%)
Mar 12, 2007 14.72 14.97 14.52 14.89 4,735,167 +0.40(+2.78%)
Mar 09, 2007 14.72 14.74 14.42 14.48 6,936,396 -0.11(-0.77%)
Mar 08, 2007 14.91 15.01 14.56 14.60 7,445,291 -0.19(-1.29%)
Mar 07, 2007 14.55 15.08 14.48 14.79 7,686,441 +0.26(+1.80%)
Mar 06, 2007 14.23 14.57 14.17 14.53 14,309,882 +0.55(+3.94%)
Mar 05, 2007 13.78 14.16 13.73 13.97 9,129,773 -0.59(-4.03%)
Mar 02, 2007 14.83 15.00 14.51 14.56 5,878,349 -0.32(-2.14%)
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.