Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 19.13 19.25 19.07 19.10 6,746,541 -0.03(-0.16%)
Jun 28, 2007 19.24 19.35 19.11 19.13 8,477,256 -0.16(-0.83%)
Jun 27, 2007 19.20 19.35 18.96 19.29 5,645,100 +0.09(+0.47%)
Jun 26, 2007 19.26 19.35 18.97 19.20 6,366,860 +0.08(+0.42%)
Jun 25, 2007 19.25 19.40 19.04 19.12 8,397,040 -0.22(-1.14%)
Jun 22, 2007 19.45 19.66 19.23 19.34 12,305,262 -0.12(-0.62%)
Jun 21, 2007 19.15 19.57 18.93 19.46 7,136,780 +0.31(+1.62%)
Jun 20, 2007 19.29 19.46 19.10 19.15 12,889,600 -0.25(-1.29%)
Jun 19, 2007 19.00 19.50 18.90 19.40 14,084,700 +0.36(+1.89%)
Jun 18, 2007 19.00 19.13 18.95 19.04 5,820,700 +0.07(+0.37%)
Jun 15, 2007 19.11 19.14 18.89 18.97 7,333,300 -0.08(-0.42%)
Jun 14, 2007 18.98 19.08 18.81 19.05 8,003,300 +0.08(+0.42%)
Jun 13, 2007 18.77 18.98 18.76 18.97 7,096,900 +0.22(+1.17%)
Jun 12, 2007 18.62 18.85 18.60 18.75 10,653,700 -0.02(-0.11%)
Jun 11, 2007 18.42 18.87 18.38 18.77 8,261,300 +0.30(+1.62%)
Jun 08, 2007 18.11 18.47 18.09 18.47 5,925,052 +0.33(+1.82%)
Jun 07, 2007 18.46 18.69 18.06 18.14 6,897,796 -0.22(-1.20%)
Jun 06, 2007 18.36 18.45 18.17 18.36 6,015,731 -0.03(-0.16%)
Jun 05, 2007 18.42 18.43 18.26 18.39 5,288,537 -0.17(-0.92%)
Jun 04, 2007 18.40 18.69 18.40 18.56 3,842,100 +0.05(+0.27%)
Jun 01, 2007 18.52 18.86 18.49 18.51 4,723,500 -0.01(-0.05%)
May 31, 2007 18.48 18.65 18.43 18.52 6,551,956 +0.02(+0.11%)
May 30, 2007 18.23 18.59 18.23 18.50 4,938,500 +0.12(+0.65%)
May 29, 2007 18.20 18.64 18.20 18.38 4,558,500 +0.20(+1.10%)
May 25, 2007 18.55 18.66 18.17 18.18 8,561,995 -0.11(-0.60%)
May 24, 2007 18.28 18.55 18.09 18.29 6,251,503 -0.08(-0.44%)
May 23, 2007 18.39 18.65 18.33 18.37 5,607,997 -0.04(-0.22%)
May 22, 2007 18.41 18.54 18.28 18.41 3,380,996 -0.06(-0.32%)
May 21, 2007 18.48 18.64 18.39 18.47 7,329,916 +0.03(+0.16%)
May 18, 2007 18.43 18.61 18.28 18.44 4,364,719 +0.19(+1.04%)
May 17, 2007 18.13 18.28 18.07 18.25 3,996,660 +0.09(+0.50%)
May 16, 2007 18.14 18.28 18.05 18.16 4,802,400 +0.07(+0.39%)
May 15, 2007 18.22 18.45 18.06 18.09 6,723,080 -0.20(-1.09%)
May 14, 2007 18.32 18.47 18.16 18.29 4,687,412 -0.03(-0.16%)
May 11, 2007 18.36 18.42 18.09 18.32 4,745,000 +0.04(+0.22%)
May 10, 2007 18.10 18.81 17.90 18.28 10,309,120 -0.15(-0.81%)
May 09, 2007 18.05 18.52 18.04 18.43 7,009,700 +0.30(+1.65%)
May 08, 2007 18.28 18.37 18.10 18.13 6,056,996 -0.24(-1.31%)
May 07, 2007 18.46 18.51 18.32 18.37 3,571,088 -0.13(-0.70%)
May 04, 2007 18.22 18.60 18.05 18.50 6,476,449 +0.25(+1.37%)
May 03, 2007 18.31 18.43 18.05 18.25 5,350,813 -0.10(-0.54%)
May 02, 2007 17.72 18.66 17.70 18.35 10,384,442 +0.63(+3.56%)
May 01, 2007 17.86 18.05 17.53 17.72 12,854,114 -0.23(-1.28%)
Apr 30, 2007 18.27 18.37 17.95 17.95 6,936,442 -0.36(-1.97%)
Apr 27, 2007 18.35 18.43 18.25 18.31 3,540,103 -0.06(-0.33%)
Apr 26, 2007 18.52 18.60 18.27 18.37 6,875,474 -0.23(-1.24%)
Apr 25, 2007 18.74 18.77 18.54 18.60 3,679,558 -0.14(-0.75%)
Apr 24, 2007 18.66 18.86 18.47 18.74 6,209,974 -0.17(-0.90%)
Apr 23, 2007 18.93 19.11 18.78 18.91 6,143,387 -0.05(-0.26%)
Apr 20, 2007 18.82 18.96 18.63 18.96 5,268,089 +0.42(+2.27%)
Apr 19, 2007 18.83 18.83 18.49 18.54 6,687,109 -0.10(-0.54%)
Apr 18, 2007 18.77 18.77 18.47 18.64 4,640,499 -0.07(-0.37%)
Apr 17, 2007 18.80 18.89 18.64 18.71 5,608,338 -0.12(-0.64%)
Apr 16, 2007 18.57 18.98 18.45 18.83 8,180,681 +0.36(+1.95%)
Apr 13, 2007 18.85 18.85 18.34 18.47 10,263,584 -0.14(-0.75%)
Apr 12, 2007 18.80 18.88 18.23 18.61 8,608,020 -0.01(-0.05%)
Apr 11, 2007 18.70 18.97 18.49 18.62 12,809,256 +0.28(+1.53%)
Apr 10, 2007 18.38 18.53 18.16 18.34 7,006,029 -0.05(-0.27%)
Apr 09, 2007 17.96 18.48 17.29 18.39 12,271,129 +0.75(+4.25%)
Apr 05, 2007 17.64 17.85 17.60 17.64 4,677,900 -0.18(-1.01%)
Apr 04, 2007 17.72 18.09 17.66 17.82 9,113,501 +0.04(+0.22%)
Apr 03, 2007 17.39 17.78 17.31 17.78 8,207,200 +0.43(+2.48%)
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.