Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 21.70 22.08 21.62 21.88 3,641,382 +0.12(+0.54%)
Jun 28, 2007 22.00 22.27 21.76 21.77 3,965,580 -0.02(-0.11%)
Jun 27, 2007 21.43 21.86 21.19 21.79 4,314,932 +0.36(+1.66%)
Jun 26, 2007 21.67 21.90 21.42 21.43 4,662,899 -0.05(-0.24%)
Jun 25, 2007 21.47 21.94 21.32 21.48 5,329,421 +0.14(+0.64%)
Jun 22, 2007 21.51 21.67 21.25 21.35 6,572,183 -0.25(-1.17%)
Jun 21, 2007 21.31 21.78 21.16 21.60 5,306,129 +0.29(+1.38%)
Jun 20, 2007 21.77 22.11 21.29 21.31 4,439,046 -0.72(-3.27%)
Jun 19, 2007 22.06 22.10 21.82 22.03 4,199,988 -0.03(-0.13%)
Jun 18, 2007 21.91 22.18 21.77 22.06 5,599,698 +0.22(+0.98%)
Jun 15, 2007 21.21 21.89 21.21 21.84 8,185,507 +0.93(+4.45%)
Jun 14, 2007 20.80 21.14 20.75 20.91 2,985,023 +0.14(+0.70%)
Jun 13, 2007 20.32 20.78 20.32 20.76 4,552,374 +0.56(+2.75%)
Jun 12, 2007 20.53 20.53 20.21 20.21 6,481,307 -0.51(-2.48%)
Jun 11, 2007 20.47 20.92 20.37 20.72 3,923,295 +0.25(+1.21%)
Jun 08, 2007 20.06 20.70 19.99 20.47 6,604,877 +0.38(+1.88%)
Jun 07, 2007 21.01 21.01 19.99 20.10 7,243,711 -0.58(-2.83%)
Jun 06, 2007 20.95 20.95 20.49 20.68 5,413,008 -0.42(-1.99%)
Jun 05, 2007 21.31 21.46 20.98 21.10 5,020,024 -0.33(-1.53%)
Jun 04, 2007 21.40 21.51 21.21 21.43 2,741,968 -0.11(-0.52%)
Jun 01, 2007 21.56 21.61 21.28 21.54 6,246,677 +0.05(+0.22%)
May 31, 2007 21.38 21.58 21.17 21.49 7,156,572 +0.15(+0.70%)
May 30, 2007 20.93 21.36 20.89 21.34 4,443,750 +0.27(+1.26%)
May 29, 2007 20.83 23.12 20.83 21.08 5,369,407 +0.28(+1.33%)
May 25, 2007 20.53 21.02 20.37 20.80 7,715,729 +0.54(+2.65%)
May 24, 2007 20.77 20.92 20.24 20.26 6,468,227 -0.46(-2.21%)
May 23, 2007 21.13 21.23 20.70 20.72 7,191,704 -0.32(-1.53%)
May 22, 2007 21.41 21.41 21.04 21.05 5,355,936 -0.36(-1.70%)
May 21, 2007 21.47 21.53 21.19 21.41 3,479,992 -0.11(-0.52%)
May 18, 2007 21.54 21.61 21.40 21.52 3,787,088 +0.01(+0.07%)
May 17, 2007 21.47 21.61 21.34 21.51 3,151,380 +0.10(+0.48%)
May 16, 2007 21.37 21.56 21.25 21.41 6,166,340 +0.07(+0.33%)
May 15, 2007 21.55 21.71 21.26 21.34 3,933,559 -0.11(-0.50%)
May 14, 2007 21.35 21.66 21.35 21.44 4,260,667 +0.09(+0.44%)
May 11, 2007 20.79 21.36 20.79 21.35 3,638,264 +0.19(+0.88%)
May 10, 2007 21.11 21.38 21.08 21.16 4,977,054 +0.06(+0.27%)
May 09, 2007 21.02 21.13 20.95 21.11 1,946,177 +0.07(+0.36%)
May 08, 2007 21.13 21.21 20.99 21.03 4,622,723 -0.14(-0.64%)
May 07, 2007 20.87 21.19 20.83 21.17 4,423,650 +0.33(+1.59%)
May 04, 2007 20.97 20.98 20.70 20.83 2,643,184 +0.05(+0.23%)
May 03, 2007 20.86 21.07 20.60 20.79 5,404,560 -0.19(-0.89%)
May 02, 2007 20.55 20.99 20.41 20.97 4,860,591 +0.40(+1.93%)
May 01, 2007 20.46 20.69 20.37 20.58 5,678,921 +0.18(+0.89%)
Apr 30, 2007 20.76 20.81 20.39 20.39 4,078,880 -0.35(-1.67%)
Apr 27, 2007 20.92 20.92 20.68 20.74 3,779,176 -0.20(-0.96%)
Apr 26, 2007 21.10 21.23 20.92 20.94 5,565,634 -0.23(-1.08%)
Apr 25, 2007 21.20 21.32 21.13 21.17 6,235,737 +0.03(+0.15%)
Apr 24, 2007 21.12 21.19 21.00 21.14 2,668,553 +0.09(+0.44%)
Apr 23, 2007 20.86 21.12 20.82 21.05 3,146,890 +0.23(+1.12%)
Apr 20, 2007 20.87 20.93 20.62 20.81 6,230,979 +0.21(+1.00%)
Apr 19, 2007 20.99 20.99 20.55 20.61 3,266,494 -0.08(-0.38%)
Apr 18, 2007 20.54 20.70 20.47 20.68 3,217,453 +0.08(+0.41%)
Apr 17, 2007 20.24 20.63 20.20 20.60 4,982,718 +0.42(+2.06%)
Apr 16, 2007 20.05 20.19 19.95 20.18 2,542,401 +0.28(+1.39%)
Apr 13, 2007 20.11 20.12 19.87 19.91 3,703,481 -0.11(-0.56%)
Apr 12, 2007 20.19 20.20 19.96 20.02 2,879,179 -0.17(-0.83%)
Apr 11, 2007 20.20 20.34 20.10 20.19 4,302,402 -0.05(-0.23%)
Apr 10, 2007 20.23 20.32 20.11 20.24 2,566,579 +0.08(+0.39%)
Apr 09, 2007 20.09 20.26 20.04 20.16 3,138,534 +0.13(+0.63%)
Apr 05, 2007 20.03 20.09 19.89 20.03 3,127,432 +0.07(+0.37%)
Apr 04, 2007 19.93 20.02 19.73 19.96 4,912,459 +0.08(+0.42%)
Apr 03, 2007 19.84 19.89 19.63 19.87 4,686,444 +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.