Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 14.26 14.50 13.80 13.81 1,090,881 -0.27(-1.90%)
Jul 30, 2007 13.85 14.17 13.74 14.07 1,153,774 +0.21(+1.53%)
Jul 27, 2007 14.23 14.41 13.85 13.86 1,120,146 -0.36(-2.54%)
Jul 26, 2007 14.55 14.73 13.93 14.22 2,270,218 -0.59(-3.98%)
Jul 25, 2007 15.05 15.10 14.53 14.81 1,719,620 -0.15(-1.00%)
Jul 24, 2007 15.28 15.36 14.95 14.96 1,514,633 -0.48(-3.10%)
Jul 23, 2007 15.46 15.61 15.23 15.44 866,494 +0.10(+0.67%)
Jul 20, 2007 15.65 15.65 15.27 15.34 1,679,536 -0.35(-2.20%)
Jul 19, 2007 15.00 15.78 14.94 15.69 2,472,839 +0.85(+5.72%)
Jul 18, 2007 14.84 14.88 14.59 14.84 1,450,952 -0.14(-0.94%)
Jul 17, 2007 14.14 14.99 14.13 14.98 2,719,554 +0.84(+5.95%)
Jul 16, 2007 14.08 14.27 13.94 14.14 1,648,147 +0.16(+1.12%)
Jul 13, 2007 14.16 14.29 13.95 13.98 889,870 -0.18(-1.28%)
Jul 12, 2007 14.06 14.25 13.96 14.16 1,019,708 +0.23(+1.64%)
Jul 11, 2007 13.79 13.96 13.77 13.93 1,621,011 +0.11(+0.80%)
Jul 10, 2007 14.15 14.26 13.78 13.82 1,960,758 -0.31(-2.22%)
Jul 09, 2007 14.32 14.32 14.11 14.14 1,809,840 -0.09(-0.66%)
Jul 06, 2007 14.33 14.41 14.22 14.23 873,456 -0.05(-0.33%)
Jul 05, 2007 14.45 14.45 14.16 14.28 1,001,335 -0.09(-0.60%)
Jul 03, 2007 14.38 14.45 14.24 14.37 656,849 +0.09(+0.61%)
Jul 02, 2007 14.42 14.42 14.22 14.28 1,888,590 +0.02(+0.11%)
Jun 29, 2007 14.62 14.66 14.22 14.26 1,022,223 -0.27(-1.84%)
Jun 28, 2007 14.61 14.61 14.43 14.53 2,697,108 -0.05(-0.32%)
Jun 27, 2007 14.34 14.64 14.33 14.58 3,988,529 +0.24(+1.64%)
Jun 26, 2007 14.51 14.54 14.34 14.34 1,452,347 -0.12(-0.82%)
Jun 25, 2007 14.41 14.62 14.39 14.46 1,586,825 -0.05(-0.38%)
Jun 22, 2007 14.60 14.76 14.41 14.51 1,825,202 -0.15(-1.02%)
Jun 21, 2007 14.42 14.84 14.39 14.66 1,016,451 +0.24(+1.63%)
Jun 20, 2007 14.62 14.68 14.35 14.43 1,423,194 -0.16(-1.08%)
Jun 19, 2007 14.55 14.71 14.49 14.59 1,083,302 +0.01(+0.05%)
Jun 18, 2007 14.73 14.76 14.51 14.58 1,026,548 -0.09(-0.59%)
Jun 15, 2007 14.44 14.68 14.30 14.66 2,081,855 +0.38(+2.64%)
Jun 14, 2007 14.14 14.35 14.00 14.29 1,147,565 +0.21(+1.51%)
Jun 13, 2007 13.93 14.18 13.90 14.07 1,075,158 +0.17(+1.24%)
Jun 12, 2007 13.91 14.12 13.84 13.90 985,445 -0.06(-0.45%)
Jun 11, 2007 13.91 14.12 13.89 13.96 762,775 +0.02(+0.11%)
Jun 08, 2007 13.87 13.98 13.78 13.95 755,998 +0.08(+0.57%)
Jun 07, 2007 13.95 14.03 13.83 13.87 1,636,208 -0.17(-1.18%)
Jun 06, 2007 14.10 14.10 13.99 14.04 1,203,099 -0.09(-0.67%)
Jun 05, 2007 14.08 14.24 13.99 14.13 1,422,330 +0.04(+0.28%)
Jun 04, 2007 13.93 14.22 13.93 14.09 1,928,658 +0.18(+1.30%)
Jun 01, 2007 14.01 14.42 13.79 13.91 3,333,557 +0.01(+0.06%)
May 31, 2007 13.95 14.21 13.85 13.90 3,433,628 +0.62(+4.67%)
May 30, 2007 13.23 13.32 13.03 13.28 552,271 -0.06(-0.47%)
May 29, 2007 13.20 13.41 13.16 13.34 764,548 +0.12(+0.89%)
May 25, 2007 12.97 13.30 12.97 13.23 912,744 +0.19(+1.45%)
May 24, 2007 13.04 13.23 12.97 13.04 1,571,210 +0.07(+0.55%)
May 23, 2007 13.12 13.19 12.93 12.97 898,139 -0.12(-0.90%)
May 22, 2007 13.00 13.11 12.85 13.08 1,097,329 +0.05(+0.42%)
May 21, 2007 12.86 13.23 12.86 13.03 1,468,705 +0.16(+1.22%)
May 18, 2007 13.12 13.12 12.79 12.87 1,172,818 -0.20(-1.56%)
May 17, 2007 13.04 13.15 13.01 13.08 1,157,361 +0.02(+0.18%)
May 16, 2007 12.89 13.09 12.71 13.05 1,461,559 -0.01(-0.06%)
May 15, 2007 13.21 13.41 13.01 13.06 1,406,047 -0.23(-1.72%)
May 14, 2007 13.43 13.48 13.14 13.29 1,374,513 -0.21(-1.57%)
May 11, 2007 13.34 13.52 13.19 13.50 1,808,900 +0.30(+2.26%)
May 10, 2007 14.40 14.42 13.16 13.20 3,062,210 -0.74(-5.30%)
May 09, 2007 13.45 14.07 13.40 13.94 2,897,075 +0.38(+2.78%)
May 08, 2007 13.89 13.91 13.56 13.56 1,493,780 -0.38(-2.71%)
May 07, 2007 14.17 14.17 13.93 13.94 1,178,308 -0.20(-1.44%)
May 04, 2007 14.07 14.18 14.04 14.15 1,066,146 +0.02(+0.17%)
May 03, 2007 14.15 14.26 14.09 14.12 1,058,918 -0.06(-0.44%)
May 02, 2007 14.15 14.46 14.13 14.18 2,539,121 +0.05(+0.39%)
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.