Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 17.63 17.65 17.42 17.65 17,084,908 +0.09(+0.52%)
May 30, 2007 16.94 17.62 16.86 17.55 22,276,372 +0.47(+2.77%)
May 29, 2007 17.09 17.29 16.96 17.08 11,020,196 +0.03(+0.17%)
May 25, 2007 17.01 17.11 16.74 17.05 10,920,963 +0.13(+0.75%)
May 24, 2007 17.33 17.44 16.79 16.93 23,867,598 -0.44(-2.52%)
May 23, 2007 17.50 17.63 17.34 17.36 24,827,160 -0.01(-0.04%)
May 22, 2007 17.32 17.53 17.20 17.37 20,303,372 +0.06(+0.37%)
May 21, 2007 16.82 17.46 16.73 17.31 28,809,128 +0.42(+2.51%)
May 18, 2007 16.86 16.90 16.66 16.88 16,174,804 +0.16(+0.97%)
May 17, 2007 16.81 16.89 16.64 16.72 14,075,216 -0.10(-0.59%)
May 16, 2007 16.76 16.86 16.61 16.82 19,212,968 +0.35(+2.14%)
May 15, 2007 16.57 16.73 16.38 16.47 17,292,154 -0.01(-0.04%)
May 14, 2007 16.75 16.92 16.40 16.47 15,926,488 -0.28(-1.64%)
May 11, 2007 16.55 16.83 16.49 16.75 16,828,532 +0.31(+1.89%)
May 10, 2007 16.63 16.66 16.30 16.44 17,979,204 -0.28(-1.69%)
May 09, 2007 16.59 16.90 16.59 16.72 15,955,572 -0.03(-0.17%)
May 08, 2007 16.79 16.93 16.55 16.75 12,854,494 -0.09(-0.55%)
May 07, 2007 16.95 17.14 16.82 16.84 8,974,550 -0.07(-0.42%)
May 04, 2007 17.21 17.26 16.82 16.91 16,562,165 -0.01(-0.04%)
May 03, 2007 16.82 17.11 16.38 16.92 10,921,549 +0.11(+0.63%)
May 02, 2007 16.64 17.05 16.63 16.81 15,209,584 +0.18(+1.10%)
May 01, 2007 16.58 16.72 16.24 16.63 28,464,176 -0.11(-0.67%)
Apr 30, 2007 17.14 17.21 16.69 16.74 20,506,732 -0.48(-2.79%)
Apr 27, 2007 17.37 17.46 17.14 17.22 18,421,588 -0.36(-2.05%)
Apr 26, 2007 17.83 17.93 17.34 17.58 23,034,730 -0.05(-0.28%)
Apr 25, 2007 17.62 18.02 17.29 17.63 62,412,904 +0.88(+5.27%)
Apr 24, 2007 16.52 16.81 16.21 16.75 26,460,894 +0.29(+1.76%)
Apr 23, 2007 16.62 16.75 16.41 16.46 11,694,499 -0.11(-0.68%)
Apr 20, 2007 16.83 16.83 16.17 16.57 31,819,746 -0.06(-0.34%)
Apr 19, 2007 16.76 16.76 16.53 16.63 12,493,704 -0.05(-0.30%)
Apr 18, 2007 16.52 16.83 16.38 16.68 19,259,750 -0.04(-0.25%)
Apr 17, 2007 16.94 16.95 16.62 16.72 17,882,518 -0.23(-1.33%)
Apr 16, 2007 16.86 16.98 16.75 16.95 14,961,020 +0.19(+1.14%)
Apr 13, 2007 16.94 16.94 16.61 16.76 11,507,900 -0.06(-0.38%)
Apr 12, 2007 16.65 16.87 16.50 16.82 17,683,036 +0.08(+0.51%)
Apr 11, 2007 16.89 16.96 16.73 16.74 22,702,106 -0.04(-0.25%)
Apr 10, 2007 16.60 16.97 16.58 16.78 21,452,446 +0.18(+1.06%)
Apr 09, 2007 16.77 16.78 16.45 16.60 11,135,640 -0.05(-0.30%)
Apr 05, 2007 16.31 16.84 16.28 16.65 24,980,284 +0.33(+2.03%)
Apr 04, 2007 16.21 16.34 16.10 16.32 19,286,154 +0.06(+0.35%)
Apr 03, 2007 16.11 16.33 16.06 16.26 16,035,642 +0.23(+1.41%)
Apr 02, 2007 15.90 16.09 15.83 16.04 11,798,158 -0.01(-0.09%)
Mar 30, 2007 16.06 16.21 15.80 16.05 14,504,120 -0.06(-0.39%)
Mar 29, 2007 16.27 16.35 15.87 16.11 18,569,842 -0.06(-0.39%)
Mar 28, 2007 16.21 16.47 15.99 16.18 19,702,388 -0.11(-0.69%)
Mar 27, 2007 16.08 16.34 15.97 16.29 17,765,936 +0.13(+0.79%)
Mar 26, 2007 16.13 16.18 15.87 16.16 16,625,903 -0.06(-0.39%)
Mar 23, 2007 16.23 16.32 16.12 16.23 12,291,536 +0.04(+0.22%)
Mar 22, 2007 16.26 16.34 16.03 16.19 18,070,398 -0.13(-0.78%)
Mar 21, 2007 16.23 16.38 16.03 16.32 15,920,034 +0.13(+0.78%)
Mar 20, 2007 15.81 16.23 15.78 16.19 23,716,622 +0.35(+2.18%)
Mar 19, 2007 15.60 15.94 15.56 15.85 24,433,226 +0.48(+3.12%)
Mar 16, 2007 15.35 15.66 15.27 15.37 26,449,990 +0.02(+0.14%)
Mar 15, 2007 15.21 15.37 15.07 15.34 21,443,004 +0.10(+0.65%)
Mar 14, 2007 15.02 15.30 14.89 15.25 20,062,368 +0.20(+1.31%)
Mar 13, 2007 15.37 15.47 15.02 15.05 19,885,132 -0.32(-2.07%)
Mar 12, 2007 15.14 15.49 15.04 15.37 15,741,522 +0.28(+1.87%)
Mar 09, 2007 15.23 15.26 15.00 15.08 16,428,227 +0.11(+0.75%)
Mar 08, 2007 15.08 15.16 14.90 14.97 20,556,110 +0.16(+1.05%)
Mar 07, 2007 14.51 14.98 14.49 14.82 26,134,476 +0.25(+1.75%)
Mar 06, 2007 14.60 14.65 14.39 14.56 17,896,844 +0.35(+2.43%)
Mar 05, 2007 14.12 14.59 14.07 14.22 18,954,466 -0.11(-0.79%)
Mar 02, 2007 14.46 14.63 14.28 14.33 24,456,320 -0.32(-2.22%)
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.