Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 15.63 15.76 15.50 15.58 2,950,599 -0.05(-0.34%)
Jun 28, 2007 15.74 15.83 15.60 15.63 3,309,539 -0.10(-0.64%)
Jun 27, 2007 15.43 15.78 15.43 15.73 2,526,733 +0.22(+1.41%)
Jun 26, 2007 15.59 15.68 15.46 15.51 2,955,302 -0.04(-0.28%)
Jun 25, 2007 15.70 15.82 15.53 15.56 3,238,663 -0.07(-0.44%)
Jun 22, 2007 15.63 15.71 15.53 15.62 3,683,105 -0.09(-0.55%)
Jun 21, 2007 15.77 15.79 15.66 15.71 2,756,614 -0.06(-0.38%)
Jun 20, 2007 15.98 16.07 15.77 15.77 4,504,382 -0.20(-1.24%)
Jun 19, 2007 15.88 15.98 15.79 15.97 2,352,131 +0.06(+0.40%)
Jun 18, 2007 15.89 15.95 15.77 15.90 4,439,126 -0.02(-0.10%)
Jun 15, 2007 15.89 15.99 15.84 15.92 2,208,687 +0.07(+0.46%)
Jun 14, 2007 15.82 15.90 15.77 15.85 2,406,217 +0.08(+0.49%)
Jun 13, 2007 15.64 15.77 15.56 15.77 2,699,572 +0.28(+1.83%)
Jun 12, 2007 15.62 15.68 15.49 15.49 3,347,422 -0.22(-1.38%)
Jun 11, 2007 15.72 15.74 15.58 15.70 2,648,426 -0.03(-0.16%)
Jun 08, 2007 15.61 15.74 15.51 15.73 2,806,238 +0.12(+0.75%)
Jun 07, 2007 16.05 16.05 15.60 15.61 3,855,355 -0.21(-1.30%)
Jun 06, 2007 16.02 16.02 15.81 15.82 5,001,498 -0.24(-1.50%)
Jun 05, 2007 16.00 16.13 15.98 16.06 3,968,817 -0.07(-0.46%)
Jun 04, 2007 15.99 16.18 15.95 16.13 2,766,003 +0.12(+0.75%)
Jun 01, 2007 15.95 16.06 15.91 16.01 4,524,370 +0.06(+0.37%)
May 31, 2007 15.80 15.97 15.80 15.95 4,204,313 +0.06(+0.41%)
May 30, 2007 15.74 15.90 15.71 15.89 4,449,708 +0.15(+0.93%)
May 29, 2007 15.72 15.80 15.69 15.74 3,889,453 +0.06(+0.36%)
May 25, 2007 15.66 15.75 15.62 15.69 2,059,364 -0.00(-0.01%)
May 24, 2007 15.76 15.82 15.63 15.69 4,800,964 -0.06(-0.38%)
May 23, 2007 15.73 15.87 15.67 15.75 3,344,741 +0.04(+0.27%)
May 22, 2007 15.46 15.80 15.46 15.70 3,659,002 +0.18(+1.18%)
May 21, 2007 15.40 15.56 15.37 15.52 2,838,901 +0.12(+0.78%)
May 18, 2007 15.31 15.48 15.27 15.40 5,752,463 +0.10(+0.66%)
May 17, 2007 15.08 15.31 15.08 15.30 3,419,144 +0.24(+1.57%)
May 16, 2007 15.07 15.11 15.05 15.06 4,146,359 +0.02(+0.10%)
May 15, 2007 15.04 15.21 14.95 15.05 7,637,226 +0.01(+0.03%)
May 14, 2007 15.02 15.14 15.02 15.04 4,577,162 +0.02(+0.15%)
May 11, 2007 15.02 15.05 14.92 15.02 5,182,978 +0.01(+0.05%)
May 10, 2007 14.97 15.15 14.87 15.01 6,326,828 +0.04(+0.30%)
May 09, 2007 14.79 14.99 14.78 14.97 2,901,217 +0.22(+1.49%)
May 08, 2007 14.74 14.76 14.67 14.75 2,195,166 -0.02(-0.12%)
May 07, 2007 14.70 14.81 14.69 14.77 1,448,550 +0.07(+0.45%)
May 04, 2007 14.73 14.77 14.65 14.70 3,299,803 -0.01(-0.06%)
May 03, 2007 14.71 14.73 14.54 14.71 3,924,726 +0.04(+0.24%)
May 02, 2007 14.63 14.73 14.60 14.67 3,197,687 +0.08(+0.52%)
May 01, 2007 14.70 14.71 14.36 14.60 6,052,873 -0.34(-2.28%)
Apr 30, 2007 14.95 15.05 14.93 14.94 3,126,342 -0.04(-0.24%)
Apr 27, 2007 14.95 15.01 14.91 14.97 3,102,861 -0.08(-0.53%)
Apr 26, 2007 15.06 15.15 15.01 15.05 2,925,908 -0.10(-0.65%)
Apr 25, 2007 15.42 15.42 14.99 15.15 4,872,228 +0.06(+0.42%)
Apr 24, 2007 14.56 15.16 14.29 15.09 9,002,885 +0.49(+3.33%)
Apr 23, 2007 14.51 14.67 14.45 14.60 2,636,668 +0.10(+0.66%)
Apr 20, 2007 14.46 14.60 14.45 14.51 5,129,892 +0.13(+0.92%)
Apr 19, 2007 14.69 14.69 14.36 14.37 2,992,392 -0.18(-1.25%)
Apr 18, 2007 14.54 14.58 14.46 14.56 1,585,528 -0.04(-0.25%)
Apr 17, 2007 14.61 14.70 14.53 14.59 2,161,656 -0.02(-0.14%)
Apr 16, 2007 14.56 14.67 14.53 14.61 2,353,113 +0.10(+0.68%)
Apr 13, 2007 14.80 14.80 14.47 14.51 2,088,276 -0.14(-0.96%)
Apr 12, 2007 14.45 14.68 14.27 14.65 3,507,327 +0.17(+1.16%)
Apr 11, 2007 14.57 14.60 14.35 14.49 2,966,554 -0.11(-0.73%)
Apr 10, 2007 14.54 14.62 14.50 14.59 2,827,143 +0.09(+0.63%)
Apr 09, 2007 14.59 14.62 14.49 14.50 3,838,307 -0.09(-0.64%)
Apr 05, 2007 14.57 14.63 14.54 14.59 2,792,458 -0.02(-0.13%)
Apr 04, 2007 14.36 14.61 14.33 14.61 4,790,682 +0.26(+1.80%)
Apr 03, 2007 14.19 14.42 14.19 14.35 4,253,942 +0.20(+1.38%)
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.