Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 15.07 15.75 15.07 15.67 254,233 +0.22(+1.42%)
May 30, 2007 15.53 15.68 15.19 15.45 191,797 -0.09(-0.58%)
May 29, 2007 15.63 15.82 15.50 15.54 91,065 -0.09(-0.58%)
May 25, 2007 15.71 15.87 15.49 15.63 133,680 -0.05(-0.32%)
May 24, 2007 15.68 16.06 15.50 15.68 142,716 -0.05(-0.32%)
May 23, 2007 16.30 16.32 15.71 15.73 107,892 -0.49(-3.02%)
May 22, 2007 16.05 16.35 15.99 16.22 327,890 +0.21(+1.31%)
May 21, 2007 15.90 16.05 15.61 16.01 319,268 +0.08(+0.50%)
May 18, 2007 15.60 15.96 15.27 15.93 172,769 +0.37(+2.38%)
May 17, 2007 15.75 15.75 15.49 15.56 150,281 -0.20(-1.27%)
May 16, 2007 16.11 16.11 15.51 15.76 330,849 -0.25(-1.56%)
May 15, 2007 15.98 16.14 15.59 16.01 303,362 -0.02(-0.12%)
May 14, 2007 15.89 16.19 15.81 16.03 485,967 -0.03(-0.19%)
May 11, 2007 15.67 16.20 15.63 16.06 510,264 +0.38(+2.42%)
May 10, 2007 15.01 15.80 14.97 15.68 548,778 +0.75(+5.02%)
May 09, 2007 15.35 15.40 14.75 14.93 1,454,769 -0.44(-2.86%)
May 08, 2007 15.84 15.85 15.31 15.37 491,370 -0.50(-3.15%)
May 07, 2007 16.27 16.50 15.84 15.87 292,531 -0.45(-2.76%)
May 04, 2007 16.66 16.70 16.29 16.32 280,144 -0.31(-1.86%)
May 03, 2007 18.09 18.40 16.39 16.63 824,512 -1.50(-8.27%)
May 02, 2007 17.97 18.48 17.69 18.13 156,461 +0.19(+1.06%)
May 01, 2007 17.83 18.04 17.42 17.94 128,463 +0.16(+0.90%)
Apr 30, 2007 18.57 18.71 17.66 17.78 199,171 -0.97(-5.17%)
Apr 27, 2007 18.75 18.80 18.50 18.75 131,460 +0.00(+0.00%)
Apr 26, 2007 18.52 18.75 18.52 18.75 117,403 +0.17(+0.91%)
Apr 25, 2007 18.50 18.75 18.40 18.58 194,976 +0.33(+1.81%)
Apr 24, 2007 18.48 18.99 18.01 18.25 195,750 +0.23(+1.28%)
Apr 23, 2007 18.11 18.15 17.95 18.02 94,449 -0.08(-0.44%)
Apr 20, 2007 17.57 18.47 17.42 18.10 395,534 +0.78(+4.50%)
Apr 19, 2007 17.25 17.69 17.15 17.32 189,070 -0.04(-0.23%)
Apr 18, 2007 17.36 17.61 17.31 17.36 170,662 -0.04(-0.23%)
Apr 17, 2007 16.92 17.44 16.85 17.40 238,261 +0.25(+1.46%)
Apr 16, 2007 17.06 17.17 16.99 17.15 98,315 +0.16(+0.94%)
Apr 13, 2007 17.04 17.10 16.93 16.99 41,064 -0.01(-0.06%)
Apr 12, 2007 16.82 17.09 16.76 17.00 153,102 +0.10(+0.59%)
Apr 11, 2007 17.10 17.13 16.71 16.90 117,739 -0.14(-0.82%)
Apr 10, 2007 17.47 17.70 16.89 17.04 175,614 -0.37(-2.13%)
Apr 09, 2007 17.56 17.61 17.38 17.41 72,935 -0.19(-1.08%)
Apr 05, 2007 17.48 17.64 17.46 17.60 123,308 +0.08(+0.46%)
Apr 04, 2007 17.75 17.75 17.51 17.52 74,952 -0.29(-1.63%)
Apr 03, 2007 17.77 17.90 17.73 17.81 121,810 +0.04(+0.23%)
Apr 02, 2007 17.80 17.80 17.53 17.77 74,108 +0.00(+0.00%)
Mar 30, 2007 17.70 17.97 17.44 17.77 236,229 +0.09(+0.51%)
Mar 29, 2007 17.88 17.97 17.37 17.68 150,455 -0.14(-0.79%)
Mar 28, 2007 17.67 17.90 17.30 17.82 179,770 -0.04(-0.22%)
Mar 27, 2007 17.72 17.90 17.60 17.86 286,106 +0.12(+0.68%)
Mar 26, 2007 17.90 17.90 17.57 17.74 114,703 -0.16(-0.89%)
Mar 23, 2007 17.67 17.90 17.59 17.90 196,115 +0.29(+1.65%)
Mar 22, 2007 17.34 17.65 17.22 17.61 149,815 +0.27(+1.56%)
Mar 21, 2007 17.08 17.34 16.97 17.34 135,550 +0.32(+1.88%)
Mar 20, 2007 17.08 17.19 16.94 17.02 104,935 -0.03(-0.18%)
Mar 19, 2007 16.75 17.09 16.62 17.05 102,358 +0.40(+2.40%)
Mar 16, 2007 16.96 17.02 16.50 16.65 237,439 -0.35(-2.06%)
Mar 15, 2007 17.10 17.10 16.61 17.00 248,863 -0.16(-0.93%)
Mar 14, 2007 16.97 17.34 16.86 17.16 357,283 +0.12(+0.70%)
Mar 13, 2007 16.80 17.20 16.67 17.04 355,694 +0.24(+1.43%)
Mar 12, 2007 16.52 16.83 16.51 16.80 168,863 +0.14(+0.84%)
Mar 09, 2007 16.70 16.78 16.19 16.66 177,425 +0.25(+1.52%)
Mar 08, 2007 16.29 16.69 16.21 16.41 240,923 +0.17(+1.05%)
Mar 07, 2007 15.92 16.26 15.80 16.24 370,614 +0.34(+2.14%)
Mar 06, 2007 15.71 15.96 15.34 15.90 190,173 +0.35(+2.25%)
Mar 05, 2007 15.35 15.74 15.27 15.55 233,971 +0.06(+0.39%)
Mar 02, 2007 15.59 15.78 15.09 15.49 201,636 -0.23(-1.46%)
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.