Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 20.15 20.34 19.75 20.00 3,014,049 -0.09(-0.45%)
Jun 28, 2007 20.07 20.27 19.88 20.09 3,389,692 -0.05(-0.25%)
Jun 27, 2007 19.95 20.18 19.60 20.14 4,445,591 +0.12(+0.60%)
Jun 26, 2007 20.14 20.34 19.97 20.02 6,255,544 +0.01(+0.05%)
Jun 25, 2007 20.62 20.74 19.91 20.01 7,381,933 -0.63(-3.05%)
Jun 22, 2007 20.63 21.04 20.42 20.64 7,959,346 -0.08(-0.39%)
Jun 21, 2007 20.48 20.82 20.13 20.72 4,456,819 +0.24(+1.17%)
Jun 20, 2007 20.86 21.27 20.43 20.48 5,434,100 -0.29(-1.40%)
Jun 19, 2007 20.73 20.82 20.58 20.77 3,161,100 +0.04(+0.19%)
Jun 18, 2007 20.73 20.83 20.57 20.73 4,463,000 -0.01(-0.05%)
Jun 15, 2007 20.57 20.90 20.56 20.74 7,461,000 +0.45(+2.22%)
Jun 14, 2007 19.98 20.64 19.97 20.29 10,534,700 +0.36(+1.81%)
Jun 13, 2007 20.32 20.50 19.67 19.93 11,701,500 -0.36(-1.77%)
Jun 12, 2007 20.81 20.87 20.20 20.29 6,515,800 -0.86(-4.07%)
Jun 11, 2007 20.93 21.31 20.59 21.15 4,674,846 +0.22(+1.05%)
Jun 08, 2007 20.00 21.05 20.00 20.93 7,723,537 +0.93(+4.65%)
Jun 07, 2007 20.69 20.79 19.98 20.00 8,157,545 -0.71(-3.43%)
Jun 06, 2007 20.72 21.08 20.41 20.71 28,540,319 +0.76(+3.80%)
Jun 05, 2007 19.93 20.00 19.43 19.95 11,983,711 -0.07(-0.34%)
Jun 04, 2007 19.95 20.03 19.72 20.02 7,026,798 +0.01(+0.05%)
Jun 01, 2007 20.59 20.59 19.81 20.01 9,788,474 -0.52(-2.53%)
May 31, 2007 19.87 20.65 19.84 20.53 8,490,986 +0.78(+3.95%)
May 30, 2007 18.90 19.81 18.78 19.75 6,702,073 +0.70(+3.67%)
May 29, 2007 19.05 19.18 18.84 19.05 2,986,494 -0.04(-0.21%)
May 25, 2007 19.10 19.24 18.87 19.09 5,170,346 +0.07(+0.37%)
May 24, 2007 19.04 19.05 18.60 19.02 5,294,461 -0.03(-0.16%)
May 23, 2007 18.85 19.25 18.81 19.05 5,335,486 +0.24(+1.28%)
May 22, 2007 18.37 18.95 18.32 18.81 9,761,270 +0.44(+2.40%)
May 21, 2007 17.89 18.41 17.78 18.37 8,524,674 +0.47(+2.63%)
May 18, 2007 17.63 17.97 17.46 17.90 7,331,903 +0.26(+1.47%)
May 17, 2007 17.45 17.70 17.20 17.64 9,850,223 +0.14(+0.80%)
May 16, 2007 17.52 17.67 17.13 17.50 9,088,668 +0.17(+0.98%)
May 15, 2007 17.78 17.85 17.22 17.33 5,186,526 -0.35(-1.98%)
May 14, 2007 17.90 17.92 17.65 17.68 4,299,652 -0.28(-1.56%)
May 11, 2007 17.92 18.10 17.67 17.96 5,133,633 -0.18(-0.99%)
May 10, 2007 17.91 18.20 17.77 18.14 6,423,661 +0.20(+1.11%)
May 09, 2007 17.96 18.10 17.66 17.94 6,725,044 -0.06(-0.33%)
May 08, 2007 18.21 18.21 17.78 18.00 6,678,228 -0.24(-1.32%)
May 07, 2007 18.16 18.25 17.97 18.24 6,790,954 +0.02(+0.11%)
May 04, 2007 17.80 18.37 17.71 18.22 12,046,898 +0.49(+2.76%)
May 03, 2007 17.45 17.77 17.38 17.73 8,969,674 +0.26(+1.49%)
May 02, 2007 17.08 17.49 17.03 17.47 5,834,449 +0.49(+2.90%)
May 01, 2007 17.05 17.16 16.76 16.98 5,827,692 -0.07(-0.43%)
Apr 30, 2007 16.85 17.31 16.81 17.05 8,927,808 +0.24(+1.43%)
Apr 27, 2007 16.77 16.90 16.72 16.81 4,932,330 -0.02(-0.12%)
Apr 26, 2007 16.61 16.88 16.35 16.83 9,787,437 +0.25(+1.51%)
Apr 25, 2007 15.87 16.62 15.75 16.58 7,391,065 +0.75(+4.74%)
Apr 24, 2007 16.00 16.12 15.66 15.83 5,895,325 -0.22(-1.37%)
Apr 23, 2007 15.90 16.11 15.78 16.05 6,577,786 +0.26(+1.65%)
Apr 20, 2007 15.71 15.92 15.62 15.79 5,747,134 +0.16(+1.02%)
Apr 19, 2007 15.57 15.84 15.35 15.63 8,336,359 -0.10(-0.64%)
Apr 18, 2007 15.19 15.73 15.01 15.73 12,317,034 +0.42(+2.74%)
Apr 17, 2007 16.01 16.29 15.25 15.31 31,843,206 -1.56(-9.25%)
Apr 16, 2007 16.38 16.91 16.34 16.87 7,372,976 +0.60(+3.69%)
Apr 13, 2007 16.28 16.34 16.07 16.27 2,646,662 +0.08(+0.49%)
Apr 12, 2007 16.12 16.28 16.04 16.19 5,028,464 -0.03(-0.18%)
Apr 11, 2007 16.08 16.25 15.86 16.22 9,509,177 +0.60(+3.84%)
Apr 10, 2007 15.40 15.62 15.27 15.62 9,742,313 +0.31(+2.02%)
Apr 09, 2007 15.29 15.37 15.20 15.31 4,539,153 +0.05(+0.33%)
Apr 05, 2007 15.13 15.34 14.99 15.26 5,433,543 +0.06(+0.39%)
Apr 04, 2007 15.01 15.27 14.98 15.20 6,182,922 +0.15(+1.00%)
Apr 03, 2007 14.94 15.07 14.70 15.05 7,278,168 +0.35(+2.38%)
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.