Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 14.47 14.47 13.99 14.16 1,228,633 -0.27(-1.87%)
May 30, 2007 14.32 14.50 14.21 14.43 87,255 -0.04(-0.28%)
May 29, 2007 14.55 14.60 14.29 14.47 103,222 -0.08(-0.55%)
May 25, 2007 14.80 14.80 14.18 14.55 181,178 -0.02(-0.14%)
May 24, 2007 14.83 14.94 14.45 14.57 37,840 -0.30(-2.02%)
May 23, 2007 14.95 15.08 14.79 14.87 246,441 -0.07(-0.47%)
May 22, 2007 14.76 15.02 14.76 14.94 148,598 +0.14(+0.95%)
May 21, 2007 14.92 14.96 14.64 14.80 40,347 -0.15(-1.00%)
May 18, 2007 14.99 15.04 14.54 14.95 203,634 +0.02(+0.13%)
May 17, 2007 14.68 15.26 14.55 14.93 117,974 +0.17(+1.15%)
May 16, 2007 14.83 14.96 14.60 14.76 82,922 -0.04(-0.27%)
May 15, 2007 14.97 15.00 14.60 14.80 109,394 -0.22(-1.46%)
May 14, 2007 15.52 15.74 14.85 15.02 77,259 -0.41(-2.66%)
May 11, 2007 15.50 15.92 15.31 15.43 178,127 +0.18(+1.18%)
May 10, 2007 15.05 15.50 14.84 15.25 146,894 +0.14(+0.93%)
May 09, 2007 15.00 15.18 14.75 15.11 186,034 +0.48(+3.28%)
May 08, 2007 14.57 14.71 14.23 14.63 110,685 +0.01(+0.07%)
May 07, 2007 14.50 14.68 14.00 14.62 273,260 +0.04(+0.27%)
May 04, 2007 14.54 15.19 13.69 14.58 2,353,034 -1.63(-10.06%)
May 03, 2007 16.03 16.36 15.81 16.21 131,429 +0.21(+1.31%)
May 02, 2007 15.94 16.10 15.88 16.00 97,909 +0.04(+0.25%)
May 01, 2007 15.99 16.13 15.83 15.96 148,554 -0.13(-0.81%)
Apr 30, 2007 16.06 16.21 16.00 16.09 139,586 +0.09(+0.56%)
Apr 27, 2007 16.36 16.45 15.88 16.00 176,321 -0.44(-2.68%)
Apr 26, 2007 16.08 16.58 16.00 16.44 123,427 +0.30(+1.86%)
Apr 25, 2007 16.58 16.76 15.90 16.14 194,293 -0.37(-2.24%)
Apr 24, 2007 16.56 16.64 16.24 16.51 100,144 -0.08(-0.48%)
Apr 23, 2007 16.72 16.82 16.56 16.59 66,656 -0.21(-1.25%)
Apr 20, 2007 17.02 17.02 16.74 16.80 68,844 +0.02(+0.12%)
Apr 19, 2007 16.71 16.80 16.68 16.78 76,788 +0.04(+0.24%)
Apr 18, 2007 16.72 17.01 16.72 16.74 64,525 -0.06(-0.36%)
Apr 17, 2007 16.77 17.25 16.75 16.80 45,630 -0.11(-0.65%)
Apr 16, 2007 16.67 17.02 16.66 16.91 70,685 +0.32(+1.93%)
Apr 13, 2007 16.50 16.65 16.50 16.59 72,343 +0.05(+0.30%)
Apr 12, 2007 16.49 16.60 16.38 16.54 232,746 +0.03(+0.18%)
Apr 11, 2007 16.60 16.66 16.49 16.51 88,058 -0.19(-1.14%)
Apr 10, 2007 16.59 16.88 16.53 16.70 50,074 +0.06(+0.36%)
Apr 09, 2007 16.49 16.94 16.49 16.64 84,520 +0.12(+0.73%)
Apr 05, 2007 16.71 16.96 16.44 16.52 129,979 -0.29(-1.73%)
Apr 04, 2007 16.98 17.00 16.48 16.81 182,605 -0.11(-0.65%)
Apr 03, 2007 16.55 16.99 16.35 16.92 249,032 +0.45(+2.73%)
Apr 02, 2007 16.66 17.25 16.31 16.47 265,615 -0.29(-1.73%)
Mar 30, 2007 17.25 19.07 16.73 16.76 1,465,119 -0.40(-2.33%)
Mar 29, 2007 16.70 17.25 16.70 17.16 32,859 +0.35(+2.08%)
Mar 28, 2007 17.00 17.00 16.50 16.81 260,442 -0.23(-1.35%)
Mar 27, 2007 17.02 17.05 16.81 17.04 17,658 +0.01(+0.06%)
Mar 26, 2007 17.33 17.40 16.81 17.03 48,349 -0.37(-2.13%)
Mar 23, 2007 17.13 17.40 16.99 17.40 67,133 +0.14(+0.81%)
Mar 22, 2007 16.87 17.44 16.65 17.26 65,861 +0.37(+2.19%)
Mar 21, 2007 16.63 17.03 16.53 16.89 420,190 +0.39(+2.36%)
Mar 20, 2007 16.51 16.75 16.45 16.50 149,104 +0.01(+0.06%)
Mar 19, 2007 16.53 16.65 16.27 16.49 144,886 +0.04(+0.24%)
Mar 16, 2007 16.56 16.69 16.26 16.45 108,416 -0.15(-0.90%)
Mar 15, 2007 16.46 16.79 16.46 16.60 398,073 +0.18(+1.10%)
Mar 14, 2007 16.60 16.75 16.24 16.42 207,287 -0.23(-1.38%)
Mar 13, 2007 17.50 17.50 16.63 16.65 242,798 -0.85(-4.86%)
Mar 12, 2007 17.50 17.64 17.47 17.50 14,480 +0.00(+0.00%)
Mar 09, 2007 18.21 18.21 17.44 17.50 184,316 -0.10(-0.57%)
Mar 08, 2007 17.43 18.00 17.35 17.60 655,575 +0.19(+1.09%)
Mar 07, 2007 16.29 17.51 16.17 17.41 424,782 +1.15(+7.07%)
Mar 06, 2007 16.92 16.92 15.92 16.26 371,608 +0.77(+4.97%)
Mar 05, 2007 16.01 16.01 14.75 15.49 1,456,122 -0.66(-4.09%)
Mar 02, 2007 16.93 17.01 16.00 16.15 128,282 -0.92(-5.39%)
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.