Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 21.96 22.20 21.96 22.17 8,949,619 +0.28(+1.28%)
May 30, 2007 21.76 21.89 21.57 21.89 6,779,104 +0.04(+0.18%)
May 29, 2007 21.69 22.06 21.62 21.85 6,501,010 +0.18(+0.83%)
May 25, 2007 21.64 21.96 21.54 21.68 7,248,520 -0.12(-0.57%)
May 24, 2007 22.38 22.44 21.74 21.80 8,066,453 -0.54(-2.44%)
May 23, 2007 22.58 22.70 22.20 22.35 10,369,610 -0.42(-1.85%)
May 22, 2007 22.59 22.94 22.37 22.77 5,239,040 +0.15(+0.65%)
May 21, 2007 22.77 23.03 22.49 22.62 5,869,504 -0.16(-0.72%)
May 18, 2007 23.01 23.19 22.38 22.78 7,900,259 -0.12(-0.54%)
May 17, 2007 23.22 23.26 22.81 22.91 4,580,932 -0.30(-1.28%)
May 16, 2007 23.29 23.38 23.05 23.20 6,226,633 -0.11(-0.47%)
May 15, 2007 23.29 23.62 23.08 23.31 9,369,904 -0.05(-0.23%)
May 14, 2007 23.42 23.64 23.26 23.36 9,867,754 +0.05(+0.20%)
May 11, 2007 23.26 23.43 23.02 23.32 4,224,417 +0.23(+1.01%)
May 10, 2007 23.41 23.54 22.98 23.08 8,084,337 -0.34(-1.46%)
May 09, 2007 23.05 23.50 22.93 23.43 6,162,638 +0.21(+0.91%)
May 08, 2007 23.01 23.27 22.84 23.22 4,170,040 +0.12(+0.51%)
May 07, 2007 23.36 23.40 23.05 23.10 3,302,401 -0.19(-0.84%)
May 04, 2007 23.25 23.35 23.07 23.29 4,196,257 +0.23(+0.98%)
May 03, 2007 23.34 23.35 23.01 23.07 5,573,267 -0.21(-0.90%)
May 02, 2007 23.15 23.42 22.98 23.28 8,019,255 +0.29(+1.25%)
May 01, 2007 23.15 23.15 22.66 22.99 10,015,383 +0.04(+0.17%)
Apr 30, 2007 22.98 23.29 22.88 22.95 17,337,626 -0.09(-0.41%)
Apr 27, 2007 23.30 23.36 22.84 23.05 8,379,082 -0.45(-1.92%)
Apr 26, 2007 23.36 23.75 23.02 23.50 19,168,276 +0.76(+3.36%)
Apr 25, 2007 21.99 22.82 21.79 22.73 16,157,380 +0.67(+3.03%)
Apr 24, 2007 21.38 22.10 21.38 22.06 13,405,348 +1.04(+4.92%)
Apr 23, 2007 21.16 21.17 20.86 21.03 4,488,662 -0.12(-0.55%)
Apr 20, 2007 21.63 21.63 20.90 21.15 10,403,752 -0.12(-0.55%)
Apr 19, 2007 20.92 21.50 20.87 21.26 11,468,060 +0.16(+0.77%)
Apr 18, 2007 20.53 21.34 20.47 21.10 15,349,559 +0.63(+3.08%)
Apr 17, 2007 20.44 20.53 20.24 20.47 4,372,561 -0.01(-0.04%)
Apr 16, 2007 20.39 20.50 20.08 20.48 5,974,860 +0.09(+0.42%)
Apr 13, 2007 20.13 20.43 19.97 20.39 7,048,383 +0.23(+1.16%)
Apr 12, 2007 20.03 20.27 19.88 20.16 4,966,407 +0.17(+0.86%)
Apr 11, 2007 20.31 20.39 19.92 19.99 6,075,314 -0.37(-1.80%)
Apr 10, 2007 20.16 20.38 20.10 20.35 5,031,109 +0.14(+0.69%)
Apr 09, 2007 20.20 20.35 19.95 20.21 7,093,767 -0.05(-0.27%)
Apr 05, 2007 20.20 20.33 20.15 20.27 2,967,802 +0.02(+0.12%)
Apr 04, 2007 20.20 20.29 20.06 20.24 4,286,799 +0.06(+0.31%)
Apr 03, 2007 20.08 20.38 19.99 20.18 6,050,219 +0.21(+1.05%)
Apr 02, 2007 19.95 20.18 19.74 19.97 5,807,226 -0.06(-0.31%)
Mar 30, 2007 19.94 20.14 19.85 20.03 6,290,013 +0.16(+0.78%)
Mar 29, 2007 20.03 20.13 19.51 19.88 9,760,226 -0.08(-0.39%)
Mar 28, 2007 20.00 20.13 19.84 19.95 6,723,871 -0.27(-1.35%)
Mar 27, 2007 20.35 20.52 20.15 20.23 5,384,176 -0.25(-1.22%)
Mar 26, 2007 20.71 20.76 20.24 20.48 6,786,879 -0.18(-0.87%)
Mar 23, 2007 20.45 20.94 20.45 20.66 10,948,577 +0.10(+0.49%)
Mar 22, 2007 20.72 20.90 20.43 20.55 5,986,128 -0.16(-0.75%)
Mar 21, 2007 20.06 20.72 20.05 20.71 12,301,172 +0.60(+2.98%)
Mar 20, 2007 19.79 20.17 19.74 20.11 8,829,217 +0.27(+1.37%)
Mar 19, 2007 20.02 20.12 19.71 19.84 5,521,525 -0.05(-0.27%)
Mar 16, 2007 20.03 20.13 19.72 19.89 7,151,504 -0.18(-0.89%)
Mar 15, 2007 20.12 20.19 19.98 20.07 6,004,894 +0.03(+0.16%)
Mar 14, 2007 20.00 20.13 19.67 20.04 10,523,152 +0.05(+0.23%)
Mar 13, 2007 20.36 20.71 19.99 19.99 12,558,511 -0.37(-1.80%)
Mar 12, 2007 20.27 20.53 20.02 20.36 11,231,940 +0.39(+1.95%)
Mar 09, 2007 19.77 20.05 19.71 19.97 8,129,261 +0.37(+1.91%)
Mar 08, 2007 19.70 19.81 19.55 19.60 8,154,885 +0.09(+0.44%)
Mar 07, 2007 19.50 19.67 19.32 19.51 7,798,029 -0.09(-0.44%)
Mar 06, 2007 19.77 19.80 19.50 19.60 9,950,825 +0.30(+1.57%)
Mar 05, 2007 19.65 19.84 19.22 19.29 13,601,229 -0.40(-2.06%)
Mar 02, 2007 20.06 20.12 19.66 19.70 14,533,978 -0.16(-0.82%)
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.