Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 13.96 14.07 13.72 13.73 4,579,674 -0.23(-1.67%)
Jul 30, 2007 13.92 14.00 13.64 13.96 5,341,888 +0.16(+1.17%)
Jul 27, 2007 13.91 13.99 13.77 13.80 6,277,787 -0.06(-0.45%)
Jul 26, 2007 14.06 14.08 13.69 13.86 6,358,876 -0.30(-2.13%)
Jul 25, 2007 14.22 14.25 13.98 14.16 5,896,973 -0.03(-0.18%)
Jul 24, 2007 14.34 14.38 14.17 14.19 4,578,861 -0.20(-1.41%)
Jul 23, 2007 14.35 14.54 14.35 14.39 3,632,033 -0.10(-0.66%)
Jul 20, 2007 14.65 14.72 14.46 14.49 5,044,352 -0.18(-1.20%)
Jul 19, 2007 15.04 15.04 14.52 14.67 6,392,303 -0.49(-3.21%)
Jul 18, 2007 15.26 15.39 15.10 15.15 4,279,450 -0.15(-1.00%)
Jul 17, 2007 15.15 15.39 15.15 15.31 2,745,897 +0.17(+1.11%)
Jul 16, 2007 15.11 15.17 15.10 15.14 2,624,662 +0.01(+0.10%)
Jul 13, 2007 15.13 15.22 15.07 15.12 4,279,981 -0.06(-0.37%)
Jul 12, 2007 15.03 15.23 14.91 15.18 3,553,293 +0.27(+1.80%)
Jul 11, 2007 14.78 14.96 14.72 14.91 3,231,459 +0.16(+1.05%)
Jul 10, 2007 14.88 14.91 14.71 14.76 4,994,358 -0.26(-1.75%)
Jul 09, 2007 15.01 15.04 14.88 15.02 2,121,602 +0.03(+0.20%)
Jul 06, 2007 14.88 15.01 14.87 14.99 1,701,031 +0.10(+0.69%)
Jul 05, 2007 14.84 14.90 14.74 14.89 2,677,156 +0.05(+0.35%)
Jul 03, 2007 14.79 14.85 14.76 14.83 1,275,461 +0.07(+0.46%)
Jul 02, 2007 14.69 14.77 14.66 14.77 2,459,059 +0.11(+0.76%)
Jun 29, 2007 14.71 14.83 14.58 14.65 3,136,472 -0.05(-0.34%)
Jun 28, 2007 14.81 14.89 14.67 14.70 3,518,023 -0.09(-0.64%)
Jun 27, 2007 14.52 14.84 14.52 14.80 2,685,904 +0.21(+1.41%)
Jun 26, 2007 14.67 14.75 14.54 14.59 3,141,471 -0.04(-0.28%)
Jun 25, 2007 14.77 14.88 14.61 14.63 3,442,682 -0.06(-0.44%)
Jun 22, 2007 14.70 14.78 14.61 14.70 3,915,122 -0.08(-0.55%)
Jun 21, 2007 14.84 14.86 14.74 14.78 2,930,267 -0.06(-0.38%)
Jun 20, 2007 15.03 15.12 14.84 14.84 4,788,134 -0.19(-1.24%)
Jun 19, 2007 14.94 15.03 14.86 15.02 2,500,303 +0.06(+0.40%)
Jun 18, 2007 14.94 15.01 14.83 14.96 4,718,768 -0.01(-0.10%)
Jun 15, 2007 14.95 15.04 14.90 14.98 2,347,823 +0.07(+0.46%)
Jun 14, 2007 14.88 14.95 14.84 14.91 2,557,796 +0.07(+0.49%)
Jun 13, 2007 14.72 14.84 14.64 14.84 2,869,631 +0.27(+1.83%)
Jun 12, 2007 14.69 14.75 14.57 14.57 3,558,292 -0.20(-1.38%)
Jun 11, 2007 14.79 14.81 14.66 14.77 2,815,263 -0.02(-0.16%)
Jun 08, 2007 14.69 14.81 14.59 14.80 2,983,016 +0.11(+0.75%)
Jun 07, 2007 15.10 15.10 14.68 14.69 4,098,223 -0.19(-1.30%)
Jun 06, 2007 15.07 15.07 14.88 14.88 5,316,567 -0.23(-1.50%)
Jun 05, 2007 15.05 15.17 15.03 15.11 4,218,833 -0.07(-0.46%)
Jun 04, 2007 15.04 15.22 15.01 15.18 2,940,247 +0.11(+0.75%)
Jun 01, 2007 15.01 15.11 14.97 15.06 4,809,382 +0.06(+0.37%)
May 31, 2007 14.86 15.02 14.86 15.01 4,469,163 +0.06(+0.41%)
May 30, 2007 14.81 14.96 14.78 14.95 4,730,017 +0.14(+0.93%)
May 29, 2007 14.79 14.86 14.76 14.81 4,134,468 +0.05(+0.36%)
May 25, 2007 14.74 14.82 14.70 14.76 2,189,093 -0.00(-0.01%)
May 24, 2007 14.83 14.88 14.70 14.76 5,103,400 -0.06(-0.38%)
May 23, 2007 14.80 14.93 14.74 14.81 3,555,443 +0.04(+0.27%)
May 22, 2007 14.55 14.87 14.55 14.77 3,889,500 +0.17(+1.18%)
May 21, 2007 14.49 14.64 14.46 14.60 3,017,737 +0.11(+0.78%)
May 18, 2007 14.40 14.56 14.36 14.49 6,114,839 +0.09(+0.66%)
May 17, 2007 14.19 14.40 14.19 14.39 3,634,533 +0.22(+1.57%)
May 16, 2007 14.18 14.21 14.15 14.17 4,407,558 +0.01(+0.10%)
May 15, 2007 14.15 14.30 14.07 14.16 8,118,332 +0.00(+0.03%)
May 14, 2007 14.13 14.24 14.13 14.15 4,865,500 +0.02(+0.15%)
May 11, 2007 14.13 14.16 14.03 14.13 5,509,479 +0.01(+0.05%)
May 10, 2007 14.08 14.25 13.99 14.12 6,725,386 +0.04(+0.30%)
May 09, 2007 13.92 14.10 13.91 14.08 3,083,978 +0.21(+1.49%)
May 08, 2007 13.86 13.89 13.80 13.88 2,333,450 -0.02(-0.12%)
May 07, 2007 13.83 13.93 13.82 13.89 1,539,802 +0.06(+0.45%)
May 04, 2007 13.85 13.90 13.78 13.83 3,507,674 -0.01(-0.06%)
May 03, 2007 13.84 13.86 13.68 13.84 4,171,964 +0.03(+0.24%)
May 02, 2007 13.76 13.86 13.73 13.80 3,399,125 +0.07(+0.52%)
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.