Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 20.84 20.94 20.14 20.30 1,651,336 -0.43(-2.07%)
Jun 28, 2007 20.97 21.00 20.47 20.73 3,127,928 -0.21(-1.03%)
Jun 27, 2007 19.59 21.04 19.58 20.94 3,954,702 +1.21(+6.11%)
Jun 26, 2007 20.00 20.11 19.30 19.73 2,590,418 -0.20(-0.98%)
Jun 25, 2007 19.73 20.25 19.50 19.93 1,686,766 +0.12(+0.63%)
Jun 22, 2007 19.83 19.91 19.55 19.80 2,061,574 +0.02(+0.08%)
Jun 21, 2007 20.18 20.23 19.62 19.79 1,374,634 -0.48(-2.37%)
Jun 20, 2007 20.36 20.52 20.14 20.27 1,970,600 +0.00(+0.00%)
Jun 19, 2007 20.27 20.32 19.92 20.27 2,765,000 -0.01(-0.05%)
Jun 18, 2007 20.15 20.45 20.11 20.28 4,195,400 +0.20(+0.97%)
Jun 15, 2007 19.98 20.18 19.85 20.09 4,035,400 +0.36(+1.83%)
Jun 14, 2007 19.69 19.93 19.48 19.73 3,863,400 +0.56(+2.92%)
Jun 13, 2007 19.29 19.96 19.00 19.16 4,972,000 +0.68(+3.71%)
Jun 12, 2007 18.52 18.66 18.15 18.48 2,328,800 -0.11(-0.59%)
Jun 11, 2007 18.50 18.84 18.38 18.59 5,427,846 +0.91(+5.18%)
Jun 08, 2007 17.50 17.74 17.21 17.68 1,391,058 +0.10(+0.57%)
Jun 07, 2007 17.42 17.70 17.29 17.57 2,443,366 +0.11(+0.60%)
Jun 06, 2007 17.61 17.67 17.25 17.47 2,899,616 -0.29(-1.61%)
Jun 05, 2007 16.89 17.88 16.84 17.75 3,564,502 +0.76(+4.47%)
Jun 04, 2007 16.43 17.00 16.36 17.00 1,942,326 +0.49(+2.97%)
Jun 01, 2007 16.37 16.61 16.29 16.50 1,119,374 +0.19(+1.16%)
May 31, 2007 15.97 16.32 15.89 16.32 2,592,922 +0.34(+2.13%)
May 30, 2007 16.16 16.16 15.83 15.97 1,859,350 -0.34(-2.08%)
May 29, 2007 16.34 16.73 16.28 16.32 1,288,782 +0.03(+0.15%)
May 25, 2007 16.29 16.57 16.20 16.29 813,082 -0.05(-0.34%)
May 24, 2007 16.64 16.84 16.12 16.34 1,428,192 -0.32(-1.92%)
May 23, 2007 16.40 17.03 16.38 16.66 1,682,502 +0.34(+2.05%)
May 22, 2007 16.23 16.67 16.12 16.33 1,417,526 +0.03(+0.18%)
May 21, 2007 16.25 16.45 16.14 16.30 1,088,780 +0.04(+0.22%)
May 18, 2007 16.20 16.38 16.12 16.27 1,026,190 +0.13(+0.81%)
May 17, 2007 16.25 16.34 16.02 16.14 1,025,908 -0.19(-1.16%)
May 16, 2007 16.18 16.32 15.96 16.32 2,467,020 +0.18(+1.08%)
May 15, 2007 16.50 16.66 16.09 16.15 1,829,378 -0.36(-2.15%)
May 14, 2007 16.26 16.68 16.26 16.50 1,130,252 +0.19(+1.16%)
May 11, 2007 16.13 16.47 16.13 16.32 1,112,268 +0.02(+0.09%)
May 10, 2007 16.70 16.71 16.28 16.30 1,793,428 -0.54(-3.24%)
May 09, 2007 16.62 16.95 16.43 16.84 1,439,020 +0.18(+1.11%)
May 08, 2007 16.67 16.71 16.23 16.66 1,388,004 -0.11(-0.63%)
May 07, 2007 16.82 16.86 16.66 16.77 1,239,410 -0.10(-0.59%)
May 04, 2007 16.77 16.91 16.63 16.86 1,806,866 +0.14(+0.87%)
May 03, 2007 16.50 16.82 16.14 16.72 2,267,146 +0.13(+0.81%)
May 02, 2007 16.37 16.72 16.36 16.59 1,287,172 +0.24(+1.47%)
May 01, 2007 16.32 16.39 16.01 16.34 2,356,296 +0.03(+0.18%)
Apr 30, 2007 16.76 16.93 16.27 16.32 2,949,586 -0.48(-2.86%)
Apr 27, 2007 16.73 16.98 16.73 16.80 1,524,842 -0.07(-0.42%)
Apr 26, 2007 16.39 17.19 16.32 16.86 2,944,942 +0.38(+2.34%)
Apr 25, 2007 17.14 17.19 15.89 16.48 4,992,092 +0.09(+0.58%)
Apr 24, 2007 16.16 16.45 16.00 16.39 2,138,198 +0.34(+2.09%)
Apr 23, 2007 15.99 16.45 15.88 16.05 1,401,016 +0.03(+0.19%)
Apr 20, 2007 15.85 16.25 15.85 16.02 1,605,244 +0.12(+0.75%)
Apr 19, 2007 15.80 15.97 15.60 15.90 2,915,454 -0.02(-0.13%)
Apr 18, 2007 16.07 16.11 15.62 15.92 1,670,260 -0.19(-1.18%)
Apr 17, 2007 16.17 16.23 15.95 16.11 1,595,606 -0.08(-0.49%)
Apr 16, 2007 15.71 16.25 15.69 16.19 1,953,346 +0.51(+3.22%)
Apr 13, 2007 15.68 15.79 15.51 15.69 1,471,864 +0.04(+0.29%)
Apr 12, 2007 15.46 15.72 15.40 15.64 1,349,256 +0.09(+0.55%)
Apr 11, 2007 15.82 15.86 15.32 15.55 3,352,600 -0.22(-1.43%)
Apr 10, 2007 15.21 15.88 15.21 15.78 4,401,462 +0.54(+3.54%)
Apr 09, 2007 15.30 15.34 15.16 15.24 1,266,614 -0.11(-0.68%)
Apr 05, 2007 14.94 15.48 14.94 15.35 2,388,766 +0.46(+3.06%)
Apr 04, 2007 14.83 14.95 14.57 14.89 2,033,506 +0.14(+0.95%)
Apr 03, 2007 14.64 15.00 14.55 14.75 1,919,680 +0.13(+0.92%)
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.