Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 17.16 17.24 16.99 16.99 571,903 -0.11(-0.64%)
Jun 28, 2007 17.03 17.22 16.97 17.10 583,723 +0.15(+0.88%)
Jun 27, 2007 17.00 17.10 16.92 16.95 840,031 -0.10(-0.59%)
Jun 26, 2007 17.33 17.49 17.03 17.05 620,485 -0.18(-1.04%)
Jun 25, 2007 17.38 17.38 17.20 17.23 388,710 -0.17(-0.98%)
Jun 22, 2007 17.27 17.51 17.20 17.40 580,248 +0.04(+0.23%)
Jun 21, 2007 17.37 17.50 17.20 17.36 308,957 -0.06(-0.34%)
Jun 20, 2007 17.58 17.69 17.36 17.42 209,500 -0.16(-0.91%)
Jun 19, 2007 17.84 17.90 17.55 17.58 344,000 -0.30(-1.68%)
Jun 18, 2007 17.84 17.99 17.62 17.88 189,400 +0.04(+0.22%)
Jun 15, 2007 18.04 18.04 17.64 17.84 258,000 +0.01(+0.06%)
Jun 14, 2007 17.81 18.01 17.76 17.83 199,800 +0.02(+0.11%)
Jun 13, 2007 17.67 17.92 17.38 17.81 575,600 +0.24(+1.37%)
Jun 12, 2007 18.04 18.04 17.46 17.57 452,300 -0.45(-2.50%)
Jun 11, 2007 18.25 18.25 17.83 18.02 348,740 -0.22(-1.21%)
Jun 08, 2007 18.21 18.30 18.00 18.24 582,991 -0.01(-0.05%)
Jun 07, 2007 18.31 18.38 18.22 18.25 394,767 -0.09(-0.49%)
Jun 06, 2007 18.33 18.58 18.20 18.34 423,510 -0.09(-0.49%)
Jun 05, 2007 18.56 18.59 18.30 18.43 254,646 -0.15(-0.81%)
Jun 04, 2007 18.38 18.65 18.28 18.58 189,998 +0.19(+1.03%)
Jun 01, 2007 18.41 18.73 18.36 18.39 326,974 +0.08(+0.44%)
May 31, 2007 18.60 18.60 18.24 18.31 834,247 -0.24(-1.29%)
May 30, 2007 18.58 18.60 18.36 18.55 321,230 -0.05(-0.27%)
May 29, 2007 18.95 18.98 18.30 18.60 377,770 -0.25(-1.33%)
May 25, 2007 18.85 18.87 18.60 18.85 261,712 +0.04(+0.21%)
May 24, 2007 19.03 19.03 18.65 18.81 231,893 -0.17(-0.90%)
May 23, 2007 19.03 19.34 18.90 18.98 266,744 -0.03(-0.16%)
May 22, 2007 19.00 19.08 18.76 19.01 460,814 +0.05(+0.26%)
May 21, 2007 18.55 19.04 18.47 18.96 593,695 +0.49(+2.65%)
May 18, 2007 18.37 18.68 18.29 18.47 534,558 +0.17(+0.93%)
May 17, 2007 18.60 18.64 18.28 18.30 392,428 -0.21(-1.13%)
May 16, 2007 18.08 18.51 18.03 18.51 422,048 +0.48(+2.66%)
May 15, 2007 18.24 18.31 18.00 18.03 371,694 -0.13(-0.72%)
May 14, 2007 18.29 18.41 18.03 18.16 434,611 +0.01(+0.06%)
May 11, 2007 18.18 18.31 17.92 18.15 594,309 +0.14(+0.78%)
May 10, 2007 18.47 18.55 18.00 18.01 622,559 -0.49(-2.65%)
May 09, 2007 18.50 18.53 18.20 18.50 344,421 -0.04(-0.22%)
May 08, 2007 18.50 18.58 18.30 18.54 354,607 -0.02(-0.11%)
May 07, 2007 18.80 18.85 18.54 18.56 311,797 -0.27(-1.43%)
May 04, 2007 18.66 19.00 18.65 18.83 283,662 +0.17(+0.91%)
May 03, 2007 18.55 18.84 18.39 18.66 591,505 +0.07(+0.38%)
May 02, 2007 18.59 19.70 18.48 18.59 1,493,392 -1.24(-6.25%)
May 01, 2007 19.70 19.93 19.23 19.83 517,020 -0.02(-0.10%)
Apr 30, 2007 20.08 20.38 19.80 19.85 156,888 -0.15(-0.75%)
Apr 27, 2007 20.48 20.55 19.98 20.00 432,632 -0.46(-2.25%)
Apr 26, 2007 20.57 20.59 20.30 20.46 209,015 +0.02(+0.10%)
Apr 25, 2007 20.22 20.55 20.21 20.44 131,778 +0.34(+1.69%)
Apr 24, 2007 20.29 20.29 20.01 20.10 165,478 -0.15(-0.74%)
Apr 23, 2007 20.53 20.53 20.21 20.25 144,535 -0.23(-1.12%)
Apr 20, 2007 20.69 20.71 20.44 20.48 222,537 -0.02(-0.10%)
Apr 19, 2007 20.41 20.63 20.22 20.50 205,641 +0.10(+0.49%)
Apr 18, 2007 20.31 20.53 20.30 20.40 252,044 +0.08(+0.39%)
Apr 17, 2007 20.36 20.52 20.28 20.32 340,623 -0.03(-0.15%)
Apr 16, 2007 19.99 20.48 19.92 20.35 311,023 +0.55(+2.78%)
Apr 13, 2007 19.49 19.83 19.39 19.80 365,654 +0.30(+1.54%)
Apr 12, 2007 19.50 19.55 19.33 19.50 264,417 -0.05(-0.26%)
Apr 11, 2007 20.01 20.02 19.35 19.55 358,648 -0.45(-2.25%)
Apr 10, 2007 20.18 20.35 19.90 20.00 281,917 -0.14(-0.70%)
Apr 09, 2007 20.45 20.46 20.10 20.14 156,155 -0.33(-1.61%)
Apr 05, 2007 20.13 20.55 20.08 20.47 291,915 +0.29(+1.44%)
Apr 04, 2007 20.60 20.60 20.15 20.18 209,186 -0.37(-1.80%)
Apr 03, 2007 20.57 20.85 20.45 20.55 204,333 +0.05(+0.24%)
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.