Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 16.97 17.54 16.97 17.35 2,584,673 +0.02(+0.09%)
May 30, 2007 17.32 17.46 17.17 17.33 3,087,213 -0.14(-0.80%)
May 29, 2007 17.18 17.51 17.18 17.47 4,393,276 +0.29(+1.68%)
May 25, 2007 16.91 17.24 16.80 17.18 3,339,990 +0.30(+1.80%)
May 24, 2007 17.33 17.47 16.85 16.88 4,537,954 -0.24(-1.41%)
May 23, 2007 17.05 17.40 17.04 17.12 3,242,405 +0.17(+1.01%)
May 22, 2007 17.10 17.15 16.94 16.95 3,913,932 -0.20(-1.18%)
May 21, 2007 17.14 17.29 17.08 17.15 2,540,524 -0.01(-0.05%)
May 18, 2007 17.28 17.28 17.14 17.16 2,196,381 -0.12(-0.68%)
May 17, 2007 17.39 17.47 17.28 17.28 3,569,580 -0.12(-0.67%)
May 16, 2007 17.02 17.49 16.89 17.39 4,719,508 +0.37(+2.15%)
May 15, 2007 16.90 17.11 16.86 17.03 3,352,422 +0.16(+0.97%)
May 14, 2007 16.84 16.91 16.81 16.87 3,619,647 +0.02(+0.14%)
May 11, 2007 16.85 16.97 16.80 16.84 3,927,377 -0.02(-0.14%)
May 10, 2007 16.93 17.04 16.76 16.87 5,380,951 -0.12(-0.69%)
May 09, 2007 16.89 16.99 16.84 16.98 4,813,919 +0.11(+0.65%)
May 08, 2007 16.61 16.99 16.61 16.87 6,337,370 +0.19(+1.12%)
May 07, 2007 16.59 16.76 16.49 16.69 4,304,067 +0.06(+0.37%)
May 04, 2007 16.61 16.71 16.52 16.62 3,692,391 +0.02(+0.09%)
May 03, 2007 16.45 16.65 16.45 16.61 4,473,205 +0.12(+0.71%)
May 02, 2007 16.54 16.62 16.47 16.49 3,241,891 +0.03(+0.19%)
May 01, 2007 16.06 16.53 16.06 16.46 6,135,375 +0.15(+0.91%)
Apr 30, 2007 16.73 17.48 16.29 16.31 7,199,849 -0.19(-1.13%)
Apr 27, 2007 16.42 16.54 16.30 16.50 2,972,818 +0.00(+0.00%)
Apr 26, 2007 16.66 16.73 16.45 16.50 3,401,168 -0.16(-0.93%)
Apr 25, 2007 16.45 16.68 16.36 16.66 4,252,710 +0.26(+1.57%)
Apr 24, 2007 15.85 16.52 15.85 16.40 2,693,190 -0.10(-0.61%)
Apr 23, 2007 16.13 16.51 16.13 16.50 4,377,959 +0.30(+1.87%)
Apr 20, 2007 16.82 16.82 16.15 16.20 4,811,992 +0.02(+0.14%)
Apr 19, 2007 16.15 16.19 15.84 16.17 2,779,035 +0.23(+1.46%)
Apr 18, 2007 16.34 16.34 15.90 15.94 2,838,299 +0.03(+0.20%)
Apr 17, 2007 16.24 16.45 15.88 15.91 7,199,335 -0.36(-2.20%)
Apr 16, 2007 16.16 16.28 15.88 16.27 4,733,285 +0.35(+2.20%)
Apr 13, 2007 15.78 16.12 15.73 15.92 5,689,307 +0.21(+1.34%)
Apr 12, 2007 15.47 15.75 15.44 15.71 2,274,268 +0.19(+1.25%)
Apr 11, 2007 15.92 15.92 15.16 15.51 7,090,360 +0.24(+1.58%)
Apr 10, 2007 15.24 15.32 15.17 15.27 2,751,272 -0.01(-0.05%)
Apr 09, 2007 15.32 15.35 15.17 15.28 3,456,920 -0.04(-0.25%)
Apr 05, 2007 15.46 15.53 15.25 15.32 2,651,744 -0.15(-0.96%)
Apr 04, 2007 15.46 15.52 15.37 15.46 3,399,033 +0.02(+0.10%)
Apr 03, 2007 15.34 15.57 15.25 15.45 5,580,124 +0.12(+0.81%)
Apr 02, 2007 15.18 15.43 15.04 15.32 10,600,167 +0.22(+1.44%)
Mar 30, 2007 14.96 15.22 14.94 15.11 4,236,135 +0.35(+2.37%)
Mar 29, 2007 14.56 15.00 14.55 14.76 4,319,267 -0.18(-1.20%)
Mar 28, 2007 14.69 14.97 14.65 14.94 2,664,850 +0.15(+1.00%)
Mar 27, 2007 14.41 14.88 14.41 14.79 1,665,210 -0.07(-0.47%)
Mar 26, 2007 14.79 14.88 14.68 14.86 1,857,428 +0.05(+0.32%)
Mar 23, 2007 14.79 14.94 14.73 14.81 2,468,134 +0.05(+0.37%)
Mar 22, 2007 14.38 14.79 14.35 14.76 3,723,209 +0.42(+2.93%)
Mar 21, 2007 14.20 14.35 14.11 14.34 3,492,634 +0.08(+0.55%)
Mar 20, 2007 14.14 14.27 14.04 14.26 2,004,162 +0.17(+1.22%)
Mar 19, 2007 14.24 14.31 14.01 14.09 4,343,166 -0.10(-0.71%)
Mar 16, 2007 14.19 14.28 14.10 14.19 3,210,836 -0.04(-0.27%)
Mar 15, 2007 14.02 14.24 13.99 14.23 2,234,156 +0.22(+1.56%)
Mar 14, 2007 13.93 14.05 13.80 14.01 4,148,120 +0.12(+0.84%)
Mar 13, 2007 14.27 14.20 13.89 13.89 2,241,095 -0.38(-2.67%)
Mar 12, 2007 14.15 14.28 14.00 14.27 3,232,768 +0.27(+1.95%)
Mar 09, 2007 14.11 14.13 13.95 14.00 2,751,451 -0.05(-0.33%)
Mar 08, 2007 14.05 14.12 14.02 14.05 2,232,101 +0.05(+0.39%)
Mar 07, 2007 13.95 14.12 13.92 13.99 3,431,026 +0.06(+0.45%)
Mar 06, 2007 13.95 13.99 13.80 13.93 3,495,142 +0.12(+0.84%)
Mar 05, 2007 13.73 14.02 13.73 13.81 2,669,090 -0.03(-0.22%)
Mar 02, 2007 14.06 14.15 13.85 13.85 2,146,399 -0.20(-1.44%)
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.