Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 14.95 16.00 14.94 15.39 21,800 +0.45(+3.01%)
Jun 28, 2007 15.50 15.50 14.51 14.94 3,900 +0.05(+0.34%)
Jun 27, 2007 14.30 15.30 14.30 14.89 11,700 +0.44(+3.04%)
Jun 26, 2007 14.59 14.59 14.21 14.45 3,000 +0.37(+2.63%)
Jun 25, 2007 14.50 14.51 14.00 14.08 15,300 -0.47(-3.23%)
Jun 22, 2007 14.94 14.95 14.45 14.55 25,000 -0.21(-1.42%)
Jun 21, 2007 15.00 15.00 14.55 14.76 5,200 -0.35(-2.32%)
Jun 20, 2007 14.70 15.26 14.66 15.11 9,600 +0.31(+2.09%)
Jun 19, 2007 14.65 14.80 14.65 14.80 2,600 +0.05(+0.34%)
Jun 18, 2007 15.50 15.50 14.70 14.75 3,700 -0.55(-3.59%)
Jun 15, 2007 15.30 15.50 15.15 15.30 1,100 +0.10(+0.66%)
Jun 14, 2007 15.07 15.50 15.05 15.20 5,000 +0.01(+0.07%)
Jun 13, 2007 14.60 16.11 14.60 15.19 18,900 +0.73(+5.05%)
Jun 12, 2007 14.49 15.10 14.45 14.46 21,800 +0.03(+0.21%)
Jun 11, 2007 14.36 14.52 13.90 14.43 4,400 +0.03(+0.21%)
Jun 08, 2007 15.00 15.00 14.40 14.40 17,200 -0.54(-3.61%)
Jun 07, 2007 15.32 15.49 14.85 14.94 10,100 -0.43(-2.81%)
Jun 06, 2007 15.15 15.37 14.75 15.37 10,500 +0.35(+2.33%)
Jun 05, 2007 15.05 15.05 14.69 15.02 3,100 -0.20(-1.31%)
Jun 04, 2007 15.42 15.99 15.00 15.22 26,370 +0.30(+2.01%)
Jun 01, 2007 16.06 16.06 14.10 14.92 55,600 -1.28(-7.90%)
May 31, 2007 17.80 17.88 16.02 16.20 16,700 -1.48(-8.37%)
May 30, 2007 16.75 17.68 16.75 17.68 18,100 +1.17(+7.09%)
May 29, 2007 16.05 17.26 16.05 16.51 10,700 +0.56(+3.51%)
May 25, 2007 15.75 15.95 15.15 15.95 15,300 +0.17(+1.08%)
May 24, 2007 14.99 15.78 14.99 15.78 25,400 +0.04(+0.25%)
May 23, 2007 16.90 16.90 15.50 15.74 27,200 -1.47(-8.54%)
May 22, 2007 16.94 18.10 16.94 17.21 12,600 +0.33(+1.95%)
May 21, 2007 16.50 17.36 15.99 16.88 21,400 +0.53(+3.24%)
May 18, 2007 16.47 17.45 16.27 16.35 22,800 -0.03(-0.18%)
May 17, 2007 18.00 18.05 16.38 16.38 51,900 -1.71(-9.45%)
May 16, 2007 19.10 19.34 18.00 18.09 24,800 -0.76(-4.03%)
May 15, 2007 19.00 20.59 18.05 18.85 117,100 +1.02(+5.72%)
May 14, 2007 15.80 17.95 15.80 17.83 48,100 +2.03(+12.85%)
May 11, 2007 14.11 16.00 14.11 15.80 26,900 +1.69(+11.98%)
May 10, 2007 14.05 14.24 14.05 14.11 11,700 +0.06(+0.43%)
May 09, 2007 14.12 14.33 14.05 14.05 9,800 -0.22(-1.54%)
May 08, 2007 14.74 14.76 14.17 14.27 13,100 -0.32(-2.19%)
May 07, 2007 14.07 14.65 13.90 14.59 34,400 +0.51(+3.62%)
May 04, 2007 13.90 14.25 13.90 14.08 24,900 +0.38(+2.77%)
May 03, 2007 13.08 14.20 13.00 13.70 31,900 +0.45(+3.40%)
May 02, 2007 13.10 13.25 12.60 13.25 17,900 +0.07(+0.53%)
May 01, 2007 13.77 14.14 13.06 13.18 32,600 -0.47(-3.44%)
Apr 30, 2007 11.57 14.12 11.51 13.65 83,600 +2.08(+17.98%)
Apr 27, 2007 11.76 11.76 11.33 11.57 8,500 -0.20(-1.70%)
Apr 26, 2007 11.49 11.85 11.35 11.77 25,000 +0.28(+2.44%)
Apr 25, 2007 12.70 12.70 10.95 11.49 71,600 -1.29(-10.09%)
Apr 24, 2007 12.88 13.15 12.58 12.78 17,000 -0.10(-0.78%)
Apr 23, 2007 13.60 13.60 12.80 12.88 40,300 -0.77(-5.64%)
Apr 20, 2007 13.71 13.71 13.61 13.65 7,600 -0.03(-0.22%)
Apr 19, 2007 13.75 14.10 13.63 13.68 21,100 -0.07(-0.51%)
Apr 18, 2007 13.78 14.02 13.70 13.75 19,500 -0.28(-2.00%)
Apr 17, 2007 14.12 14.25 13.90 14.03 8,300 +0.11(+0.79%)
Apr 16, 2007 13.77 14.14 13.70 13.92 29,200 +0.00(+0.00%)
Apr 13, 2007 14.49 14.55 13.70 13.92 22,700 -0.50(-3.47%)
Apr 12, 2007 13.73 14.60 13.60 14.42 33,100 +0.74(+5.41%)
Apr 11, 2007 14.02 14.40 13.54 13.68 26,900 -0.51(-3.59%)
Apr 10, 2007 14.45 14.45 14.19 14.19 21,700 +0.04(+0.28%)
Apr 09, 2007 13.44 14.36 13.30 14.15 41,100 +0.73(+5.44%)
Apr 05, 2007 14.67 14.74 13.42 13.42 78,800 -1.28(-8.70%)
Apr 04, 2007 15.43 15.46 14.53 14.70 47,300 -0.74(-4.80%)
Apr 03, 2007 15.02 15.85 15.02 15.44 33,400 +0.53(+3.55%)
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.