Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 24.82 24.82 24.26 24.39 409,958 -0.38(-1.53%)
May 30, 2007 24.53 24.83 24.41 24.77 438,933 +0.21(+0.86%)
May 29, 2007 24.25 24.63 24.20 24.56 366,658 +0.32(+1.32%)
May 25, 2007 24.76 24.79 24.20 24.24 296,626 -0.37(-1.50%)
May 24, 2007 24.73 24.99 24.47 24.61 488,941 -0.12(-0.49%)
May 23, 2007 25.02 25.09 24.68 24.73 343,090 -0.27(-1.08%)
May 22, 2007 24.75 25.20 24.70 25.00 501,994 +0.18(+0.73%)
May 21, 2007 24.13 24.90 24.12 24.82 419,218 +0.74(+3.07%)
May 18, 2007 24.03 24.25 23.96 24.08 349,036 +0.08(+0.33%)
May 17, 2007 23.85 24.11 23.85 24.00 652,104 +0.21(+0.88%)
May 16, 2007 23.86 23.87 23.10 23.79 487,863 -0.10(-0.42%)
May 15, 2007 25.20 25.40 23.79 23.89 682,940 -0.44(-1.81%)
May 14, 2007 24.15 24.85 24.14 24.33 647,470 +0.20(+0.83%)
May 11, 2007 23.83 24.97 23.75 24.13 349,594 +0.46(+1.94%)
May 10, 2007 23.20 23.70 23.02 23.67 559,629 +0.49(+2.11%)
May 09, 2007 23.32 23.42 23.00 23.18 335,234 -0.20(-0.86%)
May 08, 2007 22.49 23.38 22.43 23.38 582,948 +1.09(+4.89%)
May 07, 2007 22.20 22.50 22.19 22.29 565,969 +0.09(+0.41%)
May 04, 2007 22.05 22.50 22.00 22.20 389,164 +0.21(+0.95%)
May 03, 2007 21.94 22.12 21.83 21.99 857,115 +0.04(+0.18%)
May 02, 2007 21.55 22.00 21.42 21.95 504,306 +0.40(+1.86%)
May 01, 2007 21.50 21.71 21.29 21.55 368,368 +0.04(+0.19%)
Apr 30, 2007 21.99 22.00 21.50 21.51 415,090 -0.48(-2.18%)
Apr 27, 2007 21.83 22.00 21.79 21.99 349,007 -0.01(-0.05%)
Apr 26, 2007 21.96 22.25 21.75 22.00 755,869 +0.05(+0.23%)
Apr 25, 2007 21.93 22.00 21.76 21.95 726,626 +0.05(+0.23%)
Apr 24, 2007 22.12 22.29 21.85 21.90 320,118 -0.27(-1.22%)
Apr 23, 2007 22.03 22.28 22.03 22.17 257,318 +0.04(+0.18%)
Apr 20, 2007 23.02 23.02 22.02 22.13 413,634 -0.14(-0.63%)
Apr 19, 2007 22.80 22.80 22.25 22.27 362,712 -0.60(-2.62%)
Apr 18, 2007 23.10 23.44 22.83 22.87 366,350 -0.30(-1.29%)
Apr 17, 2007 23.75 23.78 22.88 23.17 417,646 -0.32(-1.36%)
Apr 16, 2007 23.08 23.50 22.98 23.49 558,170 +0.62(+2.71%)
Apr 13, 2007 22.50 22.89 22.50 22.87 528,187 +0.46(+2.05%)
Apr 12, 2007 22.24 22.53 22.10 22.41 734,645 +0.32(+1.45%)
Apr 11, 2007 22.39 22.42 21.98 22.09 988,158 -0.08(-0.36%)
Apr 10, 2007 22.80 22.99 22.13 22.17 1,940,826 +1.11(+5.27%)
Apr 09, 2007 20.72 21.07 20.26 21.06 462,589 +0.32(+1.54%)
Apr 05, 2007 20.90 21.14 20.53 20.74 175,116 -0.12(-0.58%)
Apr 04, 2007 20.89 21.00 20.53 20.86 89,545 -0.05(-0.24%)
Apr 03, 2007 20.76 20.94 20.59 20.91 139,793 +0.17(+0.82%)
Apr 02, 2007 20.60 20.82 20.23 20.74 165,456 +0.20(+0.97%)
Mar 30, 2007 20.92 21.15 20.34 20.54 185,979 -0.42(-2.00%)
Mar 29, 2007 21.19 21.33 20.82 20.96 152,993 -0.11(-0.52%)
Mar 28, 2007 21.07 21.35 20.94 21.07 194,606 +0.13(+0.62%)
Mar 27, 2007 20.63 21.11 20.56 20.94 188,683 +0.19(+0.92%)
Mar 26, 2007 20.50 20.90 20.50 20.75 236,817 +0.36(+1.77%)
Mar 23, 2007 19.99 20.49 19.99 20.39 146,821 +0.37(+1.85%)
Mar 22, 2007 20.47 20.49 19.99 20.02 330,895 -0.43(-2.10%)
Mar 21, 2007 19.72 20.47 19.55 20.45 256,270 +0.72(+3.65%)
Mar 20, 2007 19.11 19.82 19.11 19.73 260,545 +0.58(+3.03%)
Mar 19, 2007 18.42 19.20 18.42 19.15 278,301 +0.93(+5.10%)
Mar 16, 2007 18.17 18.48 18.04 18.22 348,908 +0.10(+0.55%)
Mar 15, 2007 17.97 18.43 17.96 18.12 113,050 +0.21(+1.17%)
Mar 14, 2007 17.60 18.54 17.60 17.91 147,460 +0.25(+1.42%)
Mar 13, 2007 18.50 18.54 17.55 17.66 162,132 -0.84(-4.54%)
Mar 12, 2007 18.55 18.95 18.05 18.50 122,023 +0.40(+2.21%)
Mar 09, 2007 18.01 18.52 18.00 18.10 139,969 +0.19(+1.06%)
Mar 08, 2007 18.05 18.45 17.89 17.91 117,744 +0.01(+0.06%)
Mar 07, 2007 18.46 18.46 17.81 17.90 158,162 -0.58(-3.14%)
Mar 06, 2007 17.97 18.49 17.71 18.48 108,907 +0.73(+4.11%)
Mar 05, 2007 18.00 18.38 17.34 17.75 193,402 -0.29(-1.61%)
Mar 02, 2007 18.35 18.54 18.03 18.04 140,185 -0.43(-2.33%)
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.