Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 18.97 19.23 18.95 19.21 7,744,988 +0.28(+1.46%)
May 30, 2007 18.89 18.99 18.88 18.93 5,726,566 -0.05(-0.26%)
May 29, 2007 18.86 19.00 18.85 18.98 5,256,313 +0.12(+0.62%)
May 25, 2007 18.87 18.95 18.82 18.87 5,227,619 -0.01(-0.03%)
May 24, 2007 18.90 19.01 18.84 18.87 7,221,492 +0.00(+0.02%)
May 23, 2007 19.04 19.17 18.82 18.87 6,614,308 -0.23(-1.22%)
May 22, 2007 19.11 19.13 19.02 19.10 3,711,013 +0.02(+0.08%)
May 21, 2007 19.06 19.12 19.01 19.09 3,672,118 -0.04(-0.20%)
May 18, 2007 18.98 19.13 18.96 19.12 4,521,124 +0.21(+1.11%)
May 17, 2007 18.98 19.02 18.91 18.91 5,573,216 -0.14(-0.72%)
May 16, 2007 19.04 19.05 18.90 19.05 4,823,361 +0.12(+0.65%)
May 15, 2007 18.82 19.00 18.79 18.93 5,446,965 +0.13(+0.67%)
May 14, 2007 18.71 18.94 18.67 18.80 5,351,958 +0.09(+0.49%)
May 11, 2007 18.68 18.77 18.66 18.71 6,420,627 -0.02(-0.10%)
May 10, 2007 18.73 18.77 18.63 18.73 5,443,088 -0.03(-0.17%)
May 09, 2007 18.66 18.82 18.63 18.76 3,928,583 +0.03(+0.15%)
May 08, 2007 18.62 18.79 18.59 18.73 4,640,999 +0.00(+0.02%)
May 07, 2007 18.73 18.77 18.69 18.73 4,835,852 +0.08(+0.44%)
May 04, 2007 18.72 18.74 18.57 18.65 5,332,114 +0.01(+0.07%)
May 03, 2007 18.78 18.83 18.62 18.64 6,698,954 -0.14(-0.75%)
May 02, 2007 18.88 18.92 18.77 18.78 8,171,289 -0.07(-0.38%)
May 01, 2007 18.84 18.86 18.72 18.85 7,672,154 +0.06(+0.33%)
Apr 30, 2007 18.90 18.97 18.76 18.79 10,035,165 -0.06(-0.30%)
Apr 27, 2007 18.60 18.89 18.60 18.84 8,357,512 +0.02(+0.12%)
Apr 26, 2007 18.73 18.84 18.71 18.82 10,516,879 +0.03(+0.18%)
Apr 25, 2007 18.75 18.82 18.70 18.79 10,611,274 +0.12(+0.66%)
Apr 24, 2007 18.42 18.77 18.42 18.67 8,404,936 -0.02(-0.08%)
Apr 23, 2007 18.52 18.75 18.52 18.68 8,955,212 +0.14(+0.74%)
Apr 20, 2007 18.63 18.63 18.51 18.54 8,662,243 +0.05(+0.25%)
Apr 19, 2007 18.70 18.70 18.41 18.50 8,271,330 +0.02(+0.12%)
Apr 18, 2007 18.52 18.58 18.47 18.47 7,295,776 -0.09(-0.49%)
Apr 17, 2007 18.38 18.60 18.35 18.57 10,064,783 +0.19(+1.01%)
Apr 16, 2007 18.37 18.43 18.35 18.38 5,500,207 +0.04(+0.20%)
Apr 13, 2007 18.32 18.39 18.29 18.34 5,315,530 -0.01(-0.03%)
Apr 12, 2007 18.36 18.38 18.26 18.35 6,704,692 -0.06(-0.32%)
Apr 11, 2007 18.46 18.50 18.38 18.41 7,715,019 -0.05(-0.29%)
Apr 10, 2007 18.32 18.49 18.30 18.46 6,232,074 +0.10(+0.53%)
Apr 09, 2007 18.43 18.46 18.32 18.36 2,821,199 -0.06(-0.34%)
Apr 05, 2007 18.37 18.46 18.31 18.43 5,104,875 -0.07(-0.37%)
Apr 04, 2007 18.35 18.52 18.29 18.50 8,396,153 +0.17(+0.92%)
Apr 03, 2007 18.23 18.35 18.18 18.33 6,014,868 +0.15(+0.83%)
Apr 02, 2007 18.19 18.30 18.04 18.18 8,290,800 -0.08(-0.46%)
Mar 30, 2007 18.22 18.35 17.97 18.26 6,467,940 +0.09(+0.52%)
Mar 29, 2007 18.15 18.19 18.03 18.17 5,858,556 +0.09(+0.52%)
Mar 28, 2007 18.01 18.12 17.95 18.07 5,507,221 +0.08(+0.45%)
Mar 27, 2007 18.07 18.10 17.93 17.99 5,077,138 -0.16(-0.86%)
Mar 26, 2007 18.21 18.23 18.02 18.15 5,185,855 -0.10(-0.57%)
Mar 23, 2007 18.35 18.42 18.18 18.25 5,819,979 -0.04(-0.22%)
Mar 22, 2007 18.30 18.47 18.19 18.29 9,119,469 +0.14(+0.76%)
Mar 21, 2007 18.08 18.17 17.93 18.15 5,341,641 +0.16(+0.89%)
Mar 20, 2007 17.68 18.00 17.67 17.99 6,346,025 +0.28(+1.59%)
Mar 19, 2007 17.67 17.72 17.60 17.71 3,396,342 +0.12(+0.70%)
Mar 16, 2007 17.62 17.67 17.56 17.59 7,292,907 -0.03(-0.20%)
Mar 15, 2007 17.37 17.64 17.36 17.62 8,111,307 +0.27(+1.57%)
Mar 14, 2007 17.26 17.40 17.16 17.35 5,722,421 +0.09(+0.51%)
Mar 13, 2007 17.60 17.57 17.26 17.26 4,795,624 -0.34(-1.91%)
Mar 12, 2007 17.36 17.64 17.31 17.60 7,824,373 +0.29(+1.65%)
Mar 09, 2007 17.31 17.40 17.27 17.31 4,927,295 +0.01(+0.07%)
Mar 08, 2007 17.34 17.42 17.28 17.30 5,460,036 +0.08(+0.47%)
Mar 07, 2007 17.48 17.52 17.22 17.22 8,045,631 -0.32(-1.84%)
Mar 06, 2007 17.58 17.59 17.47 17.54 5,128,149 +0.03(+0.16%)
Mar 05, 2007 17.36 17.63 17.30 17.51 5,408,069 +0.11(+0.61%)
Mar 02, 2007 17.54 17.67 17.41 17.41 3,387,416 -0.19(-1.10%)
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.