Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 17.46 17.70 17.42 17.50 744,784 +0.21(+1.19%)
May 30, 2007 17.03 17.34 17.00 17.30 757,835 +0.10(+0.60%)
May 29, 2007 17.14 17.28 16.90 17.19 885,313 +0.30(+1.78%)
May 25, 2007 16.89 16.90 16.62 16.89 616,833 +0.50(+3.04%)
May 24, 2007 16.65 16.71 16.24 16.39 695,534 -0.13(-0.80%)
May 23, 2007 16.70 16.71 16.48 16.53 787,974 -0.44(-2.60%)
May 22, 2007 16.93 17.00 16.80 16.97 468,162 +0.24(+1.46%)
May 21, 2007 17.00 16.96 16.71 16.72 877,965 -0.45(-2.62%)
May 18, 2007 17.51 17.28 17.09 17.17 456,128 +0.12(+0.72%)
May 17, 2007 17.19 17.22 16.95 17.05 720,774 -0.02(-0.11%)
May 16, 2007 16.65 17.09 16.70 17.07 927,166 +0.60(+3.65%)
May 15, 2007 16.46 16.70 16.44 16.47 704,800 +0.04(+0.23%)
May 14, 2007 16.54 16.59 16.31 16.43 719,390 -0.13(-0.79%)
May 11, 2007 16.27 16.61 16.28 16.56 825,248 +0.29(+1.79%)
May 10, 2007 16.67 16.55 16.24 16.27 1,278,715 -0.50(-2.97%)
May 09, 2007 16.81 16.85 16.70 16.77 634,405 -0.08(-0.45%)
May 08, 2007 16.83 16.90 16.70 16.85 698,942 +0.01(+0.06%)
May 07, 2007 17.00 17.01 16.82 16.84 725,300 -0.20(-1.16%)
May 04, 2007 16.95 17.08 16.90 17.03 721,520 +0.11(+0.67%)
May 03, 2007 17.04 17.09 16.90 16.92 1,114,495 -0.26(-1.53%)
May 02, 2007 17.21 17.40 17.09 17.18 993,195 -0.04(-0.22%)
May 01, 2007 17.22 17.38 17.00 17.22 944,739 +0.06(+0.33%)
Apr 30, 2007 17.37 17.51 17.14 17.16 1,099,905 -0.16(-0.92%)
Apr 27, 2007 17.48 17.61 17.29 17.32 2,159,236 -0.60(-3.35%)
Apr 26, 2007 17.76 18.02 17.62 17.93 1,626,748 +0.23(+1.27%)
Apr 25, 2007 17.66 17.74 17.47 17.70 2,051,993 +0.04(+0.21%)
Apr 24, 2007 17.16 17.93 17.16 17.66 4,042,020 +0.76(+4.50%)
Apr 23, 2007 16.55 16.99 16.47 16.90 2,502,903 +0.43(+2.62%)
Apr 20, 2007 16.44 16.57 16.33 16.47 569,228 +0.18(+1.10%)
Apr 19, 2007 16.19 16.33 16.05 16.29 1,059,436 -0.12(-0.74%)
Apr 18, 2007 16.38 16.70 16.27 16.41 540,687 -0.08(-0.46%)
Apr 17, 2007 16.43 16.57 16.35 16.49 1,263,379 -0.19(-1.13%)
Apr 16, 2007 16.53 16.87 16.50 16.68 1,320,888 +0.50(+3.08%)
Apr 13, 2007 16.01 16.27 15.93 16.18 770,722 +0.36(+2.26%)
Apr 12, 2007 15.75 15.91 15.55 15.82 708,740 +0.08(+0.48%)
Apr 11, 2007 16.01 16.03 15.68 15.75 704,374 -0.08(-0.47%)
Apr 10, 2007 15.78 15.89 15.61 15.82 1,003,312 +0.24(+1.57%)
Apr 09, 2007 15.57 15.75 15.45 15.58 1,590,752 +0.30(+1.97%)
Apr 05, 2007 15.20 15.33 15.10 15.28 903,524 +0.14(+0.93%)
Apr 04, 2007 15.02 15.20 15.00 15.14 1,617,802 -0.16(-1.04%)
Apr 03, 2007 14.97 15.30 14.97 15.30 1,715,035 +0.33(+2.20%)
Apr 02, 2007 14.70 15.11 14.65 14.97 1,534,628 -0.25(-1.67%)
Mar 30, 2007 15.82 15.82 15.16 15.22 2,386,501 -0.61(-3.86%)
Mar 29, 2007 15.75 15.86 15.61 15.83 1,306,936 -0.06(-0.35%)
Mar 28, 2007 15.91 16.02 15.74 15.89 1,169,981 -0.54(-3.31%)
Mar 27, 2007 16.16 16.62 14.08 16.43 466,032 -0.30(-1.80%)
Mar 26, 2007 16.63 16.74 16.42 16.73 829,934 -0.26(-1.55%)
Mar 23, 2007 17.16 17.17 16.86 17.00 615,768 -0.28(-1.63%)
Mar 22, 2007 17.56 17.56 17.13 17.28 737,920 +0.21(+1.21%)
Mar 21, 2007 16.63 17.16 16.62 17.07 609,378 +0.49(+2.94%)
Mar 20, 2007 16.51 16.71 16.27 16.58 541,752 +0.07(+0.40%)
Mar 19, 2007 16.45 16.71 16.42 16.52 758,048 +0.56(+3.53%)
Mar 16, 2007 16.01 16.24 15.94 15.95 963,589 -0.01(-0.06%)
Mar 15, 2007 15.78 16.10 15.75 15.96 1,293,624 -0.08(-0.53%)
Mar 14, 2007 15.92 16.08 15.63 16.05 1,127,275 -0.04(-0.23%)
Mar 13, 2007 16.54 16.55 15.99 16.08 1,111,301 -0.45(-2.73%)
Mar 12, 2007 16.40 16.58 16.33 16.54 1,022,908 +0.11(+0.69%)
Mar 09, 2007 16.51 16.52 16.29 16.42 949,957 -0.08(-0.51%)
Mar 08, 2007 16.43 16.71 16.34 16.51 1,419,078 +0.58(+3.66%)
Mar 07, 2007 15.79 16.13 15.78 15.93 1,290,749 -0.18(-1.11%)
Mar 06, 2007 15.72 16.19 15.72 16.10 2,223,241 -0.05(-0.29%)
Mar 05, 2007 15.78 16.45 15.73 16.15 1,551,135 -0.61(-3.64%)
Mar 02, 2007 16.87 16.88 16.62 16.76 1,577,653 -0.24(-1.44%)
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.