Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 18.34 18.37 18.01 18.09 4,987,518 -0.20(-1.12%)
Jun 28, 2007 18.36 18.41 18.16 18.29 3,874,028 -0.11(-0.57%)
Jun 27, 2007 18.23 18.41 17.98 18.40 5,105,720 +0.17(+0.95%)
Jun 26, 2007 18.31 18.48 18.20 18.23 4,434,296 -0.04(-0.23%)
Jun 25, 2007 18.52 18.71 18.20 18.27 5,928,023 -0.27(-1.46%)
Jun 22, 2007 18.68 18.84 18.53 18.54 8,833,360 -0.18(-0.96%)
Jun 21, 2007 18.52 18.78 18.31 18.72 6,564,540 +0.20(+1.06%)
Jun 20, 2007 18.72 18.91 18.50 18.52 4,601,371 -0.15(-0.81%)
Jun 19, 2007 18.51 18.69 18.48 18.67 5,480,217 +0.11(+0.61%)
Jun 18, 2007 18.62 18.62 18.52 18.56 3,492,655 +0.00(+0.00%)
Jun 15, 2007 18.58 18.71 18.53 18.56 7,130,505 -0.02(-0.11%)
Jun 14, 2007 18.69 18.75 18.52 18.58 4,712,470 -0.11(-0.56%)
Jun 13, 2007 18.63 18.70 18.45 18.69 4,715,879 +0.07(+0.38%)
Jun 12, 2007 18.79 18.83 18.60 18.62 6,352,813 -0.24(-1.29%)
Jun 11, 2007 18.58 18.99 18.51 18.86 9,982,796 +0.45(+2.43%)
Jun 08, 2007 18.38 18.45 18.24 18.41 8,377,268 +0.04(+0.19%)
Jun 07, 2007 18.50 18.51 18.36 18.38 8,203,136 -0.13(-0.70%)
Jun 06, 2007 18.58 18.61 18.48 18.51 5,117,410 -0.07(-0.36%)
Jun 05, 2007 18.34 18.64 18.34 18.58 8,070,442 -0.06(-0.30%)
Jun 04, 2007 18.67 18.65 18.37 18.63 4,720,710 -0.04(-0.19%)
Jun 01, 2007 18.61 18.68 18.58 18.67 4,523,926 +0.06(+0.34%)
May 31, 2007 18.56 18.65 18.50 18.60 5,782,827 +0.04(+0.23%)
May 30, 2007 18.30 18.57 18.18 18.56 10,015,384 +0.21(+1.15%)
May 29, 2007 18.37 18.39 18.23 18.35 9,652,253 -0.06(-0.31%)
May 25, 2007 18.32 18.45 18.32 18.41 5,164,350 +0.11(+0.62%)
May 24, 2007 18.40 18.41 18.20 18.29 6,693,213 +0.01(+0.04%)
May 23, 2007 18.46 18.46 18.26 18.29 4,485,442 -0.07(-0.38%)
May 22, 2007 18.21 18.39 18.18 18.36 4,393,266 +0.13(+0.71%)
May 21, 2007 18.23 18.25 18.06 18.23 3,968,306 -0.00(-0.02%)
May 18, 2007 18.24 18.33 18.21 18.23 3,528,456 +0.01(+0.08%)
May 17, 2007 18.30 18.32 18.19 18.22 3,445,771 -0.13(-0.69%)
May 16, 2007 18.30 18.37 18.27 18.34 3,373,884 +0.00(+0.02%)
May 15, 2007 18.54 18.60 18.33 18.34 5,277,909 -0.15(-0.80%)
May 14, 2007 18.33 18.53 18.30 18.49 5,902,379 +0.16(+0.86%)
May 11, 2007 18.35 18.38 18.26 18.33 7,820,683 +0.03(+0.15%)
May 10, 2007 18.44 18.54 18.30 18.30 4,319,302 -0.24(-1.31%)
May 09, 2007 18.58 18.60 18.35 18.54 3,754,916 -0.04(-0.19%)
May 08, 2007 18.60 18.61 18.50 18.58 3,099,404 -0.04(-0.19%)
May 07, 2007 18.61 18.68 18.57 18.61 2,233,060 +0.08(+0.44%)
May 04, 2007 18.66 18.68 18.45 18.53 4,745,430 -0.09(-0.49%)
May 03, 2007 18.31 18.72 18.31 18.62 8,298,323 +0.32(+1.75%)
May 02, 2007 18.10 18.39 18.08 18.30 6,157,892 +0.19(+1.07%)
May 01, 2007 18.11 18.15 17.98 18.11 5,654,111 +0.04(+0.23%)
Apr 30, 2007 18.05 18.20 17.93 18.07 8,315,050 +0.03(+0.18%)
Apr 27, 2007 17.98 18.04 17.91 18.04 5,298,652 +0.03(+0.18%)
Apr 26, 2007 18.11 18.11 17.85 18.01 7,734,872 -0.10(-0.56%)
Apr 25, 2007 17.79 19.00 17.60 18.11 17,226,088 +0.78(+4.53%)
Apr 24, 2007 17.24 17.46 17.17 17.32 5,699,574 +0.10(+0.59%)
Apr 23, 2007 17.42 17.42 17.21 17.22 3,886,189 -0.06(-0.35%)
Apr 20, 2007 17.40 17.42 17.19 17.28 6,200,798 +0.15(+0.86%)
Apr 19, 2007 17.17 17.24 17.10 17.13 3,794,571 -0.08(-0.45%)
Apr 18, 2007 17.05 17.25 17.03 17.21 4,088,176 +0.10(+0.58%)
Apr 17, 2007 17.05 17.19 17.02 17.11 4,012,632 +0.07(+0.39%)
Apr 16, 2007 16.63 17.07 16.63 17.04 4,028,703 +0.23(+1.36%)
Apr 13, 2007 16.81 16.84 16.61 16.82 6,791,554 +0.01(+0.08%)
Apr 12, 2007 16.76 16.82 16.66 16.80 3,634,441 -0.01(-0.04%)
Apr 11, 2007 16.91 16.95 16.76 16.81 2,771,657 -0.13(-0.79%)
Apr 10, 2007 16.98 17.01 16.89 16.94 1,691,488 +0.00(+0.02%)
Apr 09, 2007 16.89 16.96 16.88 16.94 2,352,686 +0.07(+0.44%)
Apr 05, 2007 16.89 16.90 16.81 16.86 1,988,131 -0.02(-0.12%)
Apr 04, 2007 16.77 16.91 16.65 16.89 4,221,475 +0.12(+0.71%)
Apr 03, 2007 16.72 16.84 16.72 16.77 3,711,443 +0.11(+0.63%)
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.