Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 19.50 19.74 19.17 19.26 4,140,870 -0.18(-0.93%)
Jun 28, 2007 19.74 19.74 19.35 19.44 3,559,477 -0.29(-1.48%)
Jun 27, 2007 19.31 19.81 19.10 19.74 4,584,671 +0.38(+1.95%)
Jun 26, 2007 20.39 19.96 19.28 19.36 5,767,184 -0.62(-3.09%)
Jun 25, 2007 20.47 20.48 19.89 19.98 3,806,211 -0.45(-2.18%)
Jun 22, 2007 20.67 20.80 20.35 20.42 4,781,159 -0.48(-2.30%)
Jun 21, 2007 21.07 21.11 20.53 20.90 4,092,659 -0.12(-0.57%)
Jun 20, 2007 21.27 21.45 21.02 21.02 3,719,624 -0.25(-1.17%)
Jun 19, 2007 21.29 21.47 21.14 21.27 3,007,584 -0.01(-0.04%)
Jun 18, 2007 21.36 21.48 21.17 21.28 3,232,383 -0.08(-0.36%)
Jun 15, 2007 21.61 21.79 21.27 21.36 2,910,742 +0.07(+0.32%)
Jun 14, 2007 21.45 21.59 21.17 21.29 3,045,458 -0.12(-0.56%)
Jun 13, 2007 21.38 21.55 21.05 21.41 3,252,195 +0.26(+1.22%)
Jun 12, 2007 21.54 21.57 21.02 21.15 5,618,360 -0.63(-2.91%)
Jun 11, 2007 22.08 22.08 21.45 21.79 2,957,822 -0.39(-1.78%)
Jun 08, 2007 21.50 22.23 21.29 22.18 4,540,061 +0.70(+3.23%)
Jun 07, 2007 22.63 22.63 21.43 21.49 5,342,089 -1.14(-5.04%)
Jun 06, 2007 23.18 23.18 22.56 22.63 2,326,729 -0.64(-2.77%)
Jun 05, 2007 23.64 25.23 23.18 23.27 2,657,856 -0.42(-1.77%)
Jun 04, 2007 23.34 23.75 23.09 23.69 3,300,266 +0.48(+2.07%)
Jun 01, 2007 23.47 23.71 23.06 23.21 4,017,259 -0.21(-0.88%)
May 31, 2007 23.82 23.94 23.11 23.42 2,944,421 -0.12(-0.51%)
May 30, 2007 24.00 23.66 23.26 23.54 2,167,987 -0.02(-0.07%)
May 29, 2007 23.93 23.93 23.33 23.55 2,422,918 -0.03(-0.11%)
May 25, 2007 23.84 24.03 23.19 23.58 2,961,785 -0.07(-0.29%)
May 24, 2007 23.37 24.54 23.08 23.65 6,007,127 +0.33(+1.40%)
May 23, 2007 23.91 24.40 23.24 23.32 4,511,609 -0.27(-1.16%)
May 22, 2007 22.95 23.81 22.77 23.60 3,735,421 +0.80(+3.50%)
May 21, 2007 22.35 23.07 22.29 22.80 2,672,540 +0.45(+2.03%)
May 18, 2007 22.49 22.56 22.16 22.34 1,765,184 -0.05(-0.23%)
May 17, 2007 21.95 22.51 21.91 22.40 2,625,832 +0.33(+1.52%)
May 16, 2007 21.92 22.17 21.74 22.06 2,014,223 +0.17(+0.78%)
May 15, 2007 21.93 22.11 21.66 21.89 2,350,739 -0.05(-0.23%)
May 14, 2007 22.14 22.33 21.86 21.94 1,993,363 -0.27(-1.24%)
May 11, 2007 22.25 22.60 21.96 22.22 2,262,094 +0.24(+1.09%)
May 10, 2007 22.36 22.26 21.69 21.98 4,344,262 -0.39(-1.73%)
May 09, 2007 22.27 22.51 21.92 22.36 2,794,205 -0.08(-0.34%)
May 08, 2007 22.24 22.51 21.90 22.44 2,895,338 +0.09(+0.38%)
May 07, 2007 22.80 22.91 22.26 22.35 3,921,466 -0.27(-1.21%)
May 04, 2007 23.14 23.27 22.46 22.63 2,783,483 -0.51(-2.19%)
May 03, 2007 23.19 23.67 23.07 23.13 2,811,802 +0.04(+0.19%)
May 02, 2007 23.22 23.54 23.00 23.09 3,131,875 -0.08(-0.33%)
May 01, 2007 23.09 23.37 22.65 23.17 3,991,987 +0.09(+0.37%)
Apr 30, 2007 24.00 24.05 23.00 23.08 4,128,412 -0.91(-3.79%)
Apr 27, 2007 24.69 24.79 23.87 23.99 4,678,606 -0.74(-2.98%)
Apr 26, 2007 23.94 25.04 23.86 24.73 6,034,195 +0.79(+3.30%)
Apr 25, 2007 24.16 24.19 23.49 23.94 2,827,136 +0.07(+0.29%)
Apr 24, 2007 24.08 24.17 23.35 23.87 2,482,760 -0.12(-0.50%)
Apr 23, 2007 24.37 24.56 23.77 23.99 2,919,337 -0.38(-1.55%)
Apr 20, 2007 24.24 24.48 24.09 24.37 4,668,663 +0.62(+2.60%)
Apr 19, 2007 23.70 24.42 23.43 23.75 4,512,028 -0.23(-0.97%)
Apr 18, 2007 22.89 24.10 22.46 23.98 6,094,895 +1.09(+4.76%)
Apr 17, 2007 22.74 23.00 22.65 22.89 3,420,879 +0.50(+2.22%)
Apr 16, 2007 22.30 22.48 22.10 22.40 3,814,535 +0.29(+1.32%)
Apr 13, 2007 22.45 22.56 21.98 22.10 2,988,904 -0.39(-1.75%)
Apr 12, 2007 21.94 22.53 21.59 22.50 4,041,339 +0.56(+2.54%)
Apr 11, 2007 22.46 22.46 21.74 21.94 4,183,774 -0.58(-2.59%)
Apr 10, 2007 22.91 23.11 22.39 22.53 3,385,276 -0.56(-2.42%)
Apr 09, 2007 23.13 23.38 22.78 23.08 3,225,932 -0.04(-0.19%)
Apr 05, 2007 22.71 23.25 22.59 23.13 2,514,866 +0.36(+1.58%)
Apr 04, 2007 22.98 22.99 22.59 22.77 4,177,148 -0.19(-0.82%)
Apr 03, 2007 22.73 23.34 22.61 22.95 2,794,321 +0.36(+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.