Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 17.81 18.00 17.71 17.85 1,945,907 +0.11(+0.62%)
Jun 28, 2007 17.66 17.84 17.63 17.74 2,675,211 +0.21(+1.17%)
Jun 27, 2007 17.21 17.54 17.17 17.53 3,953,361 +0.06(+0.36%)
Jun 26, 2007 17.53 17.72 17.40 17.47 2,775,350 +0.01(+0.05%)
Jun 25, 2007 17.62 17.77 17.44 17.46 2,069,125 -0.22(-1.25%)
Jun 22, 2007 17.81 17.85 17.57 17.68 1,753,545 -0.01(-0.04%)
Jun 21, 2007 17.60 17.70 17.42 17.69 3,371,463 +0.17(+0.95%)
Jun 20, 2007 17.90 17.93 17.49 17.52 2,153,592 +0.03(+0.18%)
Jun 19, 2007 17.38 17.51 17.29 17.49 3,757,073 +0.01(+0.05%)
Jun 18, 2007 17.66 17.70 17.39 17.48 1,860,301 -0.09(-0.49%)
Jun 15, 2007 17.64 17.68 17.50 17.57 3,124,773 +0.11(+0.63%)
Jun 14, 2007 17.15 17.65 17.14 17.46 4,106,845 +0.35(+2.03%)
Jun 13, 2007 16.79 17.17 16.74 17.11 4,325,421 +0.34(+2.02%)
Jun 12, 2007 16.96 17.06 16.71 16.77 2,756,766 -0.32(-1.89%)
Jun 11, 2007 17.05 17.23 16.93 17.10 2,115,791 +0.32(+1.93%)
Jun 08, 2007 16.51 16.77 16.49 16.77 2,928,296 +0.27(+1.63%)
Jun 07, 2007 16.77 16.89 16.41 16.50 2,645,261 -0.32(-1.92%)
Jun 06, 2007 17.18 17.12 16.72 16.83 2,420,399 -0.49(-2.83%)
Jun 05, 2007 17.49 17.50 17.25 17.32 1,796,412 -0.06(-0.32%)
Jun 04, 2007 17.24 17.37 17.23 17.37 1,522,217 +0.21(+1.20%)
Jun 01, 2007 17.15 17.23 17.08 17.17 1,719,814 +0.21(+1.26%)
May 31, 2007 16.87 17.02 16.86 16.95 3,115,624 +0.19(+1.13%)
May 30, 2007 16.42 16.79 16.42 16.76 3,381,847 +0.03(+0.19%)
May 29, 2007 16.74 16.80 16.65 16.73 1,757,598 +0.13(+0.81%)
May 25, 2007 16.54 16.61 16.51 16.60 2,373,338 +0.15(+0.91%)
May 24, 2007 16.72 16.79 16.39 16.45 3,797,945 -0.32(-1.93%)
May 23, 2007 16.68 16.88 16.68 16.77 4,768,271 +0.34(+2.07%)
May 22, 2007 16.23 16.50 16.23 16.43 2,704,591 +0.34(+2.11%)
May 21, 2007 16.08 16.11 16.04 16.09 3,446,179 -0.02(-0.15%)
May 18, 2007 16.02 16.16 16.02 16.12 848,342 +0.24(+1.54%)
May 17, 2007 16.00 16.00 15.83 15.87 864,805 -0.12(-0.74%)
May 16, 2007 15.90 16.00 15.81 15.99 2,386,858 +0.20(+1.25%)
May 15, 2007 15.77 15.97 15.75 15.79 2,275,544 +0.02(+0.15%)
May 14, 2007 15.78 15.82 15.67 15.77 1,091,106 +0.06(+0.40%)
May 11, 2007 15.46 15.71 15.45 15.71 1,319,433 +0.26(+1.69%)
May 10, 2007 15.69 15.76 15.37 15.45 3,298,203 -0.21(-1.36%)
May 09, 2007 15.56 15.66 15.56 15.66 1,963,478 +0.08(+0.51%)
May 08, 2007 15.57 15.59 15.43 15.58 2,741,949 -0.35(-2.18%)
May 07, 2007 15.87 15.96 15.82 15.93 1,504,893 +0.13(+0.80%)
May 04, 2007 15.72 15.85 15.64 15.80 1,560,582 -0.02(-0.15%)
May 03, 2007 15.80 15.85 15.67 15.82 3,175,618 -0.23(-1.43%)
May 02, 2007 15.95 16.06 15.91 16.05 2,141,486 +0.26(+1.65%)
May 01, 2007 15.82 15.95 15.67 15.79 4,170,164 +0.03(+0.20%)
Apr 30, 2007 16.01 16.15 15.75 15.76 2,693,537 -0.26(-1.63%)
Apr 27, 2007 16.06 16.09 15.92 16.02 4,053,551 -0.01(-0.05%)
Apr 26, 2007 15.94 16.07 15.80 16.03 11,182,237 +0.66(+4.26%)
Apr 25, 2007 15.15 15.43 15.14 15.37 4,790,382 +0.57(+3.84%)
Apr 24, 2007 14.88 14.88 14.73 14.81 3,776,828 -0.12(-0.79%)
Apr 23, 2007 14.91 15.06 14.89 14.92 3,150,674 +0.13(+0.85%)
Apr 20, 2007 14.83 14.87 14.66 14.80 2,254,902 +0.21(+1.46%)
Apr 19, 2007 14.39 14.69 14.38 14.59 2,692,579 +0.10(+0.71%)
Apr 18, 2007 14.40 14.55 14.39 14.48 3,221,651 +0.11(+0.77%)
Apr 17, 2007 14.51 14.52 14.36 14.37 6,781,608 -0.17(-1.19%)
Apr 16, 2007 14.51 14.56 14.47 14.55 1,764,750 +0.27(+1.88%)
Apr 13, 2007 14.33 14.33 14.13 14.28 2,266,679 +0.05(+0.33%)
Apr 12, 2007 13.99 14.23 13.96 14.23 2,076,977 +0.16(+1.12%)
Apr 11, 2007 14.19 14.20 14.02 14.07 2,390,110 -0.17(-1.22%)
Apr 10, 2007 14.15 14.25 14.14 14.25 1,965,283 +0.14(+1.01%)
Apr 09, 2007 14.21 14.21 14.08 14.10 1,455,202 -0.03(-0.22%)
Apr 05, 2007 14.22 14.25 14.09 14.13 2,212,729 -0.08(-0.56%)
Apr 04, 2007 14.09 14.22 14.08 14.21 3,249,549 +0.33(+2.39%)
Apr 03, 2007 13.82 13.98 13.81 13.88 4,528,041 +0.24(+1.74%)
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.