Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 21.72 22.09 21.63 21.89 3,639,567 +0.12(+0.54%)
Jun 28, 2007 22.01 22.29 21.77 21.78 3,963,603 -0.02(-0.11%)
Jun 27, 2007 21.44 21.87 21.20 21.80 4,312,781 +0.36(+1.66%)
Jun 26, 2007 21.68 21.91 21.43 21.44 4,660,575 -0.05(-0.24%)
Jun 25, 2007 21.48 21.95 21.33 21.50 5,326,765 +0.14(+0.64%)
Jun 22, 2007 21.52 21.68 21.26 21.36 6,568,907 -0.25(-1.17%)
Jun 21, 2007 21.32 21.79 21.17 21.61 5,303,484 +0.29(+1.38%)
Jun 20, 2007 21.78 22.12 21.30 21.32 4,436,833 -0.72(-3.27%)
Jun 19, 2007 22.07 22.11 21.83 22.04 4,197,894 -0.03(-0.13%)
Jun 18, 2007 21.92 22.19 21.78 22.07 5,596,907 +0.22(+0.98%)
Jun 15, 2007 21.22 21.90 21.22 21.85 8,181,427 +0.93(+4.45%)
Jun 14, 2007 20.81 21.15 20.76 20.92 2,983,535 +0.15(+0.70%)
Jun 13, 2007 20.33 20.79 20.33 20.77 4,550,105 +0.56(+2.75%)
Jun 12, 2007 20.54 20.54 20.22 20.22 6,478,076 -0.51(-2.48%)
Jun 11, 2007 20.48 20.93 20.38 20.73 3,921,340 +0.25(+1.21%)
Jun 08, 2007 20.07 20.71 20.00 20.48 6,601,585 +0.38(+1.89%)
Jun 07, 2007 21.02 21.02 20.00 20.11 7,240,100 -0.58(-2.83%)
Jun 06, 2007 20.96 20.96 20.50 20.69 5,410,310 -0.42(-1.99%)
Jun 05, 2007 21.32 21.47 20.99 21.11 5,017,522 -0.33(-1.53%)
Jun 04, 2007 21.41 21.52 21.22 21.44 2,740,601 -0.11(-0.52%)
Jun 01, 2007 21.57 21.62 21.29 21.55 6,243,563 +0.05(+0.22%)
May 31, 2007 21.39 21.59 21.18 21.50 7,153,005 +0.15(+0.70%)
May 30, 2007 20.94 21.37 20.90 21.36 4,441,535 +0.27(+1.26%)
May 29, 2007 20.84 23.13 20.84 21.09 5,366,730 +0.28(+1.33%)
May 25, 2007 20.54 21.03 20.38 20.81 7,711,883 +0.54(+2.65%)
May 24, 2007 20.78 20.93 20.25 20.27 6,465,003 -0.46(-2.21%)
May 23, 2007 21.14 21.24 20.71 20.73 7,188,119 -0.32(-1.53%)
May 22, 2007 21.42 21.42 21.05 21.06 5,353,266 -0.36(-1.70%)
May 21, 2007 21.48 21.54 21.20 21.42 3,478,257 -0.11(-0.52%)
May 18, 2007 21.55 21.62 21.41 21.53 3,785,200 +0.01(+0.07%)
May 17, 2007 21.48 21.62 21.36 21.52 3,149,809 +0.10(+0.48%)
May 16, 2007 21.38 21.57 21.26 21.42 6,163,266 +0.07(+0.33%)
May 15, 2007 21.57 21.72 21.28 21.35 3,931,598 -0.11(-0.50%)
May 14, 2007 21.36 21.67 21.36 21.45 4,258,544 +0.09(+0.44%)
May 11, 2007 20.80 21.37 20.80 21.36 3,636,451 +0.19(+0.88%)
May 10, 2007 21.12 21.39 21.09 21.17 4,974,573 +0.06(+0.27%)
May 09, 2007 21.03 21.14 20.96 21.12 1,945,207 +0.07(+0.36%)
May 08, 2007 21.14 21.22 21.00 21.04 4,620,419 -0.14(-0.64%)
May 07, 2007 20.88 21.20 20.84 21.18 4,421,445 +0.33(+1.59%)
May 04, 2007 20.98 20.99 20.71 20.84 2,641,867 +0.05(+0.23%)
May 03, 2007 20.87 21.08 20.61 20.80 5,401,866 -0.19(-0.89%)
May 02, 2007 20.56 21.00 20.42 20.99 4,858,168 +0.40(+1.93%)
May 01, 2007 20.47 20.70 20.38 20.59 5,676,090 +0.18(+0.89%)
Apr 30, 2007 20.77 20.82 20.41 20.41 4,076,847 -0.35(-1.67%)
Apr 27, 2007 20.93 20.93 20.69 20.75 3,777,292 -0.20(-0.96%)
Apr 26, 2007 21.11 21.24 20.93 20.95 5,562,859 -0.23(-1.08%)
Apr 25, 2007 21.21 21.33 21.14 21.18 6,232,629 +0.03(+0.16%)
Apr 24, 2007 21.13 21.20 21.01 21.15 2,667,223 +0.09(+0.44%)
Apr 23, 2007 20.87 21.13 20.83 21.06 3,145,321 +0.23(+1.12%)
Apr 20, 2007 20.88 20.94 20.63 20.82 6,227,874 +0.21(+1.00%)
Apr 19, 2007 21.00 21.00 20.56 20.62 3,264,866 -0.08(-0.38%)
Apr 18, 2007 20.55 20.71 20.48 20.70 3,215,849 +0.08(+0.41%)
Apr 17, 2007 20.25 20.64 20.21 20.61 4,980,234 +0.42(+2.06%)
Apr 16, 2007 20.06 20.20 19.96 20.19 2,541,134 +0.28(+1.39%)
Apr 13, 2007 20.12 20.13 19.88 19.92 3,701,635 -0.11(-0.56%)
Apr 12, 2007 20.20 20.21 19.97 20.03 2,877,744 -0.17(-0.83%)
Apr 11, 2007 20.21 20.35 20.11 20.20 4,300,257 -0.05(-0.23%)
Apr 10, 2007 20.24 20.33 20.12 20.25 2,565,299 +0.08(+0.39%)
Apr 09, 2007 20.10 20.27 20.05 20.17 3,136,969 +0.13(+0.63%)
Apr 05, 2007 20.04 20.10 19.90 20.04 3,125,873 +0.07(+0.38%)
Apr 04, 2007 19.94 20.03 19.74 19.97 4,910,010 +0.08(+0.42%)
Apr 03, 2007 19.85 19.90 19.64 19.88 4,684,108 +0.19(+0.97%)
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.