Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 21.90 22.18 21.85 22.12 1,411,200 +0.27(+1.24%)
May 30, 2007 21.60 21.87 21.48 21.85 764,400 +0.22(+1.02%)
May 29, 2007 21.71 21.88 21.58 21.63 839,288 -0.07(-0.32%)
May 25, 2007 21.54 21.75 21.47 21.70 828,400 +0.25(+1.17%)
May 24, 2007 21.51 21.69 21.40 21.45 1,489,511 -0.11(-0.51%)
May 23, 2007 21.58 21.81 21.49 21.56 1,288,400 -0.01(-0.05%)
May 22, 2007 21.39 21.66 21.32 21.57 1,362,800 +0.21(+0.98%)
May 21, 2007 21.15 21.63 21.15 21.36 2,679,900 -0.27(-1.25%)
May 18, 2007 21.32 21.66 21.25 21.63 2,195,900 +0.55(+2.61%)
May 17, 2007 20.96 21.14 20.86 21.08 2,120,700 +0.11(+0.52%)
May 16, 2007 20.89 21.00 20.80 20.97 1,512,700 +0.08(+0.38%)
May 15, 2007 20.85 21.02 20.80 20.89 1,525,400 +0.11(+0.53%)
May 14, 2007 20.90 21.00 20.76 20.78 1,510,100 -0.18(-0.86%)
May 11, 2007 20.88 20.98 20.79 20.96 936,900 +0.09(+0.43%)
May 10, 2007 21.04 21.24 20.85 20.87 1,575,900 -0.20(-0.95%)
May 09, 2007 20.79 21.11 20.73 21.07 1,238,000 +0.29(+1.40%)
May 08, 2007 20.81 20.85 20.69 20.78 944,900 -0.05(-0.24%)
May 07, 2007 20.83 20.86 20.65 20.83 927,800 +0.00(+0.00%)
May 04, 2007 20.82 20.92 20.69 20.83 1,562,000 +0.01(+0.05%)
May 03, 2007 20.78 20.87 20.58 20.82 1,585,300 +0.01(+0.05%)
May 02, 2007 20.51 21.06 20.51 20.81 2,606,200 +0.30(+1.46%)
May 01, 2007 20.92 20.92 20.21 20.51 1,830,500 +0.07(+0.34%)
Apr 30, 2007 21.16 21.17 20.44 20.44 2,133,514 -0.79(-3.72%)
Apr 27, 2007 21.56 21.56 21.17 21.23 1,766,500 -0.38(-1.76%)
Apr 26, 2007 21.75 21.76 21.44 21.61 1,280,500 -0.21(-0.96%)
Apr 25, 2007 21.62 21.89 21.62 21.82 1,294,048 +0.20(+0.93%)
Apr 24, 2007 21.88 21.88 21.55 21.62 1,157,800 -0.24(-1.10%)
Apr 23, 2007 21.94 21.95 21.75 21.86 822,000 -0.14(-0.64%)
Apr 20, 2007 21.04 22.05 21.04 22.00 1,555,421 +0.48(+2.23%)
Apr 19, 2007 22.37 22.37 20.68 21.52 1,489,800 -0.01(-0.05%)
Apr 18, 2007 21.34 21.67 21.23 21.53 1,607,500 +0.19(+0.89%)
Apr 17, 2007 21.20 21.36 21.17 21.34 1,116,100 +0.18(+0.85%)
Apr 16, 2007 20.83 21.17 20.81 21.16 1,253,864 +0.40(+1.93%)
Apr 13, 2007 20.75 20.85 20.55 20.76 961,100 -0.01(-0.05%)
Apr 12, 2007 20.74 20.85 20.53 20.77 1,048,400 +0.03(+0.14%)
Apr 11, 2007 20.93 21.03 20.73 20.74 1,112,800 -0.16(-0.77%)
Apr 10, 2007 20.97 20.97 20.87 20.90 1,188,400 -0.05(-0.24%)
Apr 09, 2007 21.10 21.16 20.93 20.95 1,111,200 -0.07(-0.33%)
Apr 05, 2007 20.99 21.04 20.94 21.02 1,288,876 +0.06(+0.29%)
Apr 04, 2007 21.25 21.29 20.90 20.96 1,347,900 -0.39(-1.83%)
Apr 03, 2007 21.20 21.40 21.19 21.35 1,301,400 +0.22(+1.04%)
Apr 02, 2007 21.24 21.25 21.10 21.13 855,100 -0.11(-0.52%)
Mar 30, 2007 21.06 21.25 20.99 21.24 1,609,000 +0.18(+0.85%)
Mar 29, 2007 21.24 21.25 20.93 21.06 1,239,400 -0.16(-0.75%)
Mar 28, 2007 21.40 21.40 21.19 21.22 722,000 -0.23(-1.07%)
Mar 27, 2007 21.63 21.63 21.37 21.45 497,200 -0.19(-0.88%)
Mar 26, 2007 21.68 21.70 21.43 21.64 631,300 -0.07(-0.32%)
Mar 23, 2007 21.54 21.80 21.40 21.71 693,900 +0.16(+0.74%)
Mar 22, 2007 21.48 21.61 21.41 21.55 942,100 +0.14(+0.65%)
Mar 21, 2007 21.19 21.41 21.14 21.41 1,267,700 +0.21(+0.99%)
Mar 20, 2007 21.17 21.24 21.14 21.20 1,000,300 +0.01(+0.05%)
Mar 19, 2007 21.04 21.20 21.04 21.19 1,372,900 +0.19(+0.90%)
Mar 16, 2007 21.15 21.20 21.00 21.00 1,100,100 -0.15(-0.71%)
Mar 15, 2007 21.01 21.30 21.00 21.15 890,900 +0.15(+0.71%)
Mar 14, 2007 21.23 21.28 20.67 21.00 1,714,500 -0.23(-1.08%)
Mar 13, 2007 21.64 21.57 21.14 21.23 1,367,000 -0.41(-1.89%)
Mar 12, 2007 21.68 21.69 21.47 21.64 773,200 -0.03(-0.14%)
Mar 09, 2007 21.67 21.76 21.51 21.67 797,300 +0.07(+0.32%)
Mar 08, 2007 22.72 22.72 21.26 21.60 1,436,600 -0.03(-0.14%)
Mar 07, 2007 21.49 21.77 21.48 21.63 1,131,026 +0.16(+0.75%)
Mar 06, 2007 21.50 21.60 21.35 21.47 1,608,100 +0.09(+0.42%)
Mar 05, 2007 21.76 21.85 21.35 21.38 1,540,000 -0.45(-2.06%)
Mar 02, 2007 21.92 22.04 21.76 21.83 1,573,700 -0.09(-0.41%)
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.