Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 14.82 15.31 14.82 15.28 268,605 +0.79(+5.43%)
Jul 30, 2007 14.53 14.83 14.50 14.50 209,326 +0.05(+0.34%)
Jul 27, 2007 15.06 15.19 13.99 14.45 767,736 -0.74(-4.86%)
Jul 26, 2007 15.61 15.65 14.91 15.19 417,727 -0.36(-2.31%)
Jul 25, 2007 15.70 15.81 15.22 15.55 332,617 -0.07(-0.44%)
Jul 24, 2007 16.18 16.28 15.59 15.62 341,879 -0.77(-4.69%)
Jul 23, 2007 16.69 16.69 16.28 16.38 429,356 -0.18(-1.11%)
Jul 20, 2007 17.39 17.42 16.28 16.57 266,752 -0.83(-4.75%)
Jul 19, 2007 17.51 17.66 17.25 17.39 178,452 -0.31(-1.76%)
Jul 18, 2007 17.67 17.73 17.36 17.70 221,882 +0.21(+1.22%)
Jul 17, 2007 17.47 17.87 17.38 17.49 634,566 +0.21(+1.24%)
Jul 16, 2007 17.63 17.69 17.05 17.28 318,312 -0.35(-1.98%)
Jul 13, 2007 16.23 17.71 16.23 17.63 383,045 +1.22(+7.46%)
Jul 12, 2007 16.47 16.63 16.33 16.40 492,030 -0.06(-0.35%)
Jul 11, 2007 15.93 16.52 15.80 16.46 315,739 +0.47(+2.92%)
Jul 10, 2007 15.91 16.26 15.64 15.99 541,120 +0.11(+0.67%)
Jul 09, 2007 15.35 15.94 15.32 15.89 343,217 +0.44(+2.83%)
Jul 06, 2007 15.26 15.69 15.21 15.45 331,897 +0.13(+0.82%)
Jul 05, 2007 15.26 15.55 15.16 15.32 335,293 -0.13(-0.82%)
Jul 03, 2007 15.45 15.53 15.41 15.45 62,159 -0.08(-0.50%)
Jul 02, 2007 15.55 15.56 15.27 15.53 99,311 -0.02(-0.12%)
Jun 29, 2007 15.53 15.58 15.39 15.55 129,774 +0.11(+0.69%)
Jun 28, 2007 15.56 15.64 15.39 15.44 112,999 -0.12(-0.75%)
Jun 27, 2007 15.61 15.74 15.48 15.56 203,563 -0.02(-0.12%)
Jun 26, 2007 15.82 15.94 15.45 15.58 378,105 +0.01(+0.06%)
Jun 25, 2007 15.40 15.74 15.40 15.57 672,335 +0.26(+1.71%)
Jun 22, 2007 15.27 15.51 15.02 15.30 1,164,778 +0.04(+0.25%)
Jun 21, 2007 15.55 15.66 15.26 15.27 225,175 -0.27(-1.75%)
Jun 20, 2007 15.35 15.86 15.22 15.54 505,821 +0.18(+1.20%)
Jun 19, 2007 15.26 15.47 15.17 15.35 225,484 -0.04(-0.25%)
Jun 18, 2007 15.50 15.94 15.36 15.39 349,186 -0.27(-1.74%)
Jun 15, 2007 15.37 15.70 15.16 15.66 419,373 +0.22(+1.45%)
Jun 14, 2007 15.08 15.45 15.06 15.44 338,689 +0.09(+0.57%)
Jun 13, 2007 14.87 15.47 14.74 15.35 436,354 +0.40(+2.66%)
Jun 12, 2007 14.38 14.95 14.31 14.95 421,740 +0.38(+2.60%)
Jun 11, 2007 14.52 14.59 14.52 14.58 155,194 +0.06(+0.40%)
Jun 08, 2007 14.53 14.59 14.30 14.52 96,636 +0.04(+0.27%)
Jun 07, 2007 14.36 14.62 14.10 14.48 330,764 +0.12(+0.81%)
Jun 06, 2007 14.58 14.61 14.33 14.36 360,918 -0.21(-1.47%)
Jun 05, 2007 14.26 14.59 14.26 14.58 412,272 +0.21(+1.49%)
Jun 04, 2007 14.43 14.52 14.30 14.36 599,987 -0.07(-0.47%)
Jun 01, 2007 14.55 14.55 14.33 14.43 289,290 -0.05(-0.33%)
May 31, 2007 14.32 14.53 14.28 14.48 304,213 +0.09(+0.61%)
May 30, 2007 14.48 14.65 14.38 14.39 662,147 -0.17(-1.13%)
May 29, 2007 14.57 14.62 14.20 14.56 917,682 +0.03(+0.20%)
May 25, 2007 14.38 14.57 14.26 14.53 504,998 +0.15(+1.01%)
May 24, 2007 14.43 14.55 14.19 14.38 504,586 -0.14(-0.94%)
May 23, 2007 14.09 14.59 13.94 14.52 944,851 +0.33(+2.33%)
May 22, 2007 14.28 14.28 13.81 14.19 367,196 +0.00(+0.00%)
May 21, 2007 14.24 14.33 13.99 14.19 491,310 -0.05(-0.34%)
May 18, 2007 14.09 14.35 13.94 14.24 991,780 +0.15(+1.03%)
May 17, 2007 13.99 14.24 13.72 14.09 1,018,743 +0.15(+1.05%)
May 16, 2007 14.08 14.03 13.65 13.94 2,537,031 +0.24(+1.77%)
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.