Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 18.02 18.38 17.52 18.31 431,784 +0.26(+1.43%)
May 30, 2007 18.12 18.15 17.93 18.05 91,117 -0.23(-1.24%)
May 29, 2007 18.29 18.42 18.07 18.28 114,062 +0.08(+0.45%)
May 25, 2007 17.80 18.26 17.78 18.20 153,390 +0.45(+2.55%)
May 24, 2007 17.80 17.91 17.39 17.75 130,459 -0.11(-0.63%)
May 23, 2007 18.09 18.24 17.80 17.86 244,235 -0.36(-1.99%)
May 22, 2007 18.41 18.41 18.02 18.22 104,133 -0.14(-0.74%)
May 21, 2007 18.05 18.42 17.89 18.36 75,596 +0.29(+1.58%)
May 18, 2007 17.87 18.12 17.37 18.07 77,325 +0.21(+1.20%)
May 17, 2007 17.85 18.02 17.45 17.86 152,291 -0.10(-0.57%)
May 16, 2007 18.25 18.25 17.43 17.96 396,014 -0.27(-1.50%)
May 15, 2007 19.03 19.14 17.95 18.23 279,710 -0.85(-4.44%)
May 14, 2007 19.07 19.24 18.90 19.08 230,730 -0.07(-0.39%)
May 11, 2007 19.30 19.51 18.98 19.16 71,121 +0.04(+0.20%)
May 10, 2007 19.29 19.33 18.44 19.12 307,643 -0.33(-1.69%)
May 09, 2007 18.91 19.51 18.91 19.44 165,186 +0.46(+2.41%)
May 08, 2007 19.82 20.04 18.41 18.99 247,795 -1.04(-5.19%)
May 07, 2007 19.73 20.23 19.73 20.03 149,194 +0.29(+1.46%)
May 04, 2007 19.20 19.74 19.20 19.74 202,851 +0.68(+3.54%)
May 03, 2007 19.10 19.12 19.01 19.06 407,473 -0.01(-0.06%)
May 02, 2007 18.98 19.30 18.98 19.07 251,765 +0.14(+0.76%)
May 01, 2007 18.71 18.98 18.36 18.93 228,548 +0.20(+1.06%)
Apr 30, 2007 19.24 19.51 18.67 18.73 93,934 -0.45(-2.32%)
Apr 27, 2007 19.21 19.33 18.85 19.17 59,389 -0.12(-0.65%)
Apr 26, 2007 19.21 19.47 18.60 19.30 120,086 -0.01(-0.06%)
Apr 25, 2007 19.25 19.62 19.01 19.31 147,232 +0.16(+0.82%)
Apr 24, 2007 19.74 19.81 19.09 19.16 107,629 -0.50(-2.56%)
Apr 23, 2007 19.92 20.09 19.61 19.66 80,188 -0.25(-1.27%)
Apr 20, 2007 19.91 19.95 19.83 19.91 198,605 +0.33(+1.70%)
Apr 19, 2007 19.46 19.78 19.46 19.58 139,426 -0.22(-1.10%)
Apr 18, 2007 19.73 19.92 19.73 19.80 107,075 -0.11(-0.57%)
Apr 17, 2007 19.88 19.99 19.62 19.91 87,224 -0.02(-0.10%)
Apr 16, 2007 20.07 20.07 19.88 19.93 119,807 -0.05(-0.27%)
Apr 13, 2007 19.98 20.03 19.65 19.99 120,030 +0.05(+0.27%)
Apr 12, 2007 19.83 19.95 19.83 19.93 68,355 +0.02(+0.12%)
Apr 11, 2007 19.83 20.01 19.68 19.91 124,023 +0.14(+0.69%)
Apr 10, 2007 19.79 20.01 19.77 19.77 169,722 -0.02(-0.10%)
Apr 09, 2007 19.84 19.99 19.70 19.79 234,687 -0.01(-0.04%)
Apr 05, 2007 19.83 19.91 19.67 19.80 71,516 -0.07(-0.35%)
Apr 04, 2007 19.77 19.91 19.67 19.87 117,843 +0.05(+0.28%)
Apr 03, 2007 19.17 19.91 19.06 19.82 202,329 +0.73(+3.80%)
Apr 02, 2007 19.87 19.87 18.97 19.09 155,313 -0.78(-3.91%)
Mar 30, 2007 19.50 19.87 19.48 19.87 197,972 +0.32(+1.62%)
Mar 29, 2007 19.74 19.85 19.33 19.55 111,399 -0.03(-0.14%)
Mar 28, 2007 19.69 19.91 19.58 19.58 303,583 -0.18(-0.91%)
Mar 27, 2007 19.89 19.89 19.62 19.76 44,608 -0.16(-0.78%)
Mar 26, 2007 19.87 19.91 19.75 19.91 77,460 +0.04(+0.18%)
Mar 23, 2007 19.85 19.92 19.83 19.88 43,104 -0.02(-0.10%)
Mar 22, 2007 20.08 20.28 19.85 19.90 191,623 -0.05(-0.27%)
Mar 21, 2007 19.56 20.11 19.52 19.95 163,478 +0.46(+2.36%)
Mar 20, 2007 19.26 19.59 19.26 19.49 154,616 +0.16(+0.83%)
Mar 19, 2007 19.44 19.56 19.27 19.33 138,204 +0.00(+0.02%)
Mar 16, 2007 19.10 19.58 19.00 19.33 285,926 +0.22(+1.14%)
Mar 15, 2007 19.05 19.34 18.65 19.11 74,891 +0.03(+0.14%)
Mar 14, 2007 18.62 19.14 18.36 19.08 173,316 +0.27(+1.45%)
Mar 13, 2007 19.39 19.37 18.75 18.81 133,210 -0.58(-2.98%)
Mar 12, 2007 18.69 19.39 18.69 19.39 209,201 +0.73(+3.91%)
Mar 09, 2007 18.32 18.66 18.32 18.66 142,528 +0.34(+1.83%)
Mar 08, 2007 17.99 18.38 17.99 18.32 260,448 +0.44(+2.45%)
Mar 07, 2007 18.11 18.11 17.83 17.88 96,646 -0.23(-1.25%)
Mar 06, 2007 18.50 18.50 17.95 18.11 206,207 +0.26(+1.47%)
Mar 05, 2007 17.73 18.53 17.73 17.85 147,133 -0.12(-0.70%)
Mar 02, 2007 18.19 18.69 17.93 17.97 166,500 -0.29(-1.60%)
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.