Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 13.99 14.10 13.74 13.75 4,571,360 -0.23(-1.67%)
Jul 30, 2007 13.94 14.03 13.67 13.99 5,332,191 +0.16(+1.17%)
Jul 27, 2007 13.94 14.01 13.79 13.83 6,266,390 -0.06(-0.45%)
Jul 26, 2007 14.08 14.11 13.72 13.89 6,347,333 -0.30(-2.14%)
Jul 25, 2007 14.24 14.28 14.00 14.19 5,886,268 -0.03(-0.18%)
Jul 24, 2007 14.37 14.41 14.19 14.22 4,570,549 -0.20(-1.41%)
Jul 23, 2007 14.37 14.57 14.37 14.42 3,625,440 -0.10(-0.66%)
Jul 20, 2007 14.68 14.75 14.49 14.52 5,035,194 -0.18(-1.20%)
Jul 19, 2007 15.07 15.07 14.55 14.69 6,380,699 -0.49(-3.21%)
Jul 18, 2007 15.29 15.42 15.13 15.18 4,271,681 -0.15(-1.00%)
Jul 17, 2007 15.18 15.42 15.18 15.33 2,740,912 +0.17(+1.11%)
Jul 16, 2007 15.14 15.20 15.12 15.17 2,619,898 +0.01(+0.10%)
Jul 13, 2007 15.16 15.25 15.09 15.15 4,272,211 -0.06(-0.37%)
Jul 12, 2007 15.06 15.25 14.94 15.21 3,546,843 +0.27(+1.80%)
Jul 11, 2007 14.80 14.99 14.75 14.94 3,225,593 +0.16(+1.05%)
Jul 10, 2007 14.91 14.93 14.73 14.78 4,985,292 -0.26(-1.75%)
Jul 09, 2007 15.04 15.06 14.90 15.05 2,117,751 +0.03(+0.20%)
Jul 06, 2007 14.91 15.03 14.89 15.01 1,697,943 +0.10(+0.69%)
Jul 05, 2007 14.87 14.93 14.77 14.91 2,672,296 +0.05(+0.35%)
Jul 03, 2007 14.81 14.88 14.78 14.86 1,273,145 +0.07(+0.45%)
Jul 02, 2007 14.71 14.80 14.68 14.79 2,454,595 +0.11(+0.76%)
Jun 29, 2007 14.73 14.85 14.61 14.68 3,130,778 -0.05(-0.34%)
Jun 28, 2007 14.83 14.92 14.70 14.73 3,511,636 -0.09(-0.64%)
Jun 27, 2007 14.55 14.87 14.54 14.83 2,681,029 +0.21(+1.41%)
Jun 26, 2007 14.70 14.78 14.57 14.62 3,135,768 -0.04(-0.28%)
Jun 25, 2007 14.80 14.91 14.64 14.66 3,436,433 -0.06(-0.44%)
Jun 22, 2007 14.73 14.81 14.64 14.72 3,908,014 -0.08(-0.55%)
Jun 21, 2007 14.86 14.88 14.76 14.81 2,924,947 -0.06(-0.38%)
Jun 20, 2007 15.06 15.15 14.86 14.86 4,779,442 -0.19(-1.24%)
Jun 19, 2007 14.97 15.06 14.88 15.05 2,495,764 +0.06(+0.40%)
Jun 18, 2007 14.97 15.03 14.86 14.99 4,710,202 -0.01(-0.10%)
Jun 15, 2007 14.97 15.07 14.93 15.00 2,343,561 +0.07(+0.46%)
Jun 14, 2007 14.91 14.98 14.87 14.93 2,553,153 +0.07(+0.49%)
Jun 13, 2007 14.74 14.86 14.67 14.86 2,864,422 +0.27(+1.83%)
Jun 12, 2007 14.72 14.77 14.59 14.59 3,551,833 -0.20(-1.38%)
Jun 11, 2007 14.81 14.84 14.69 14.80 2,810,152 -0.02(-0.16%)
Jun 08, 2007 14.71 14.84 14.62 14.82 2,977,601 +0.11(+0.75%)
Jun 07, 2007 15.12 15.12 14.70 14.71 4,090,783 -0.19(-1.30%)
Jun 06, 2007 15.10 15.10 14.90 14.91 5,306,915 -0.23(-1.50%)
Jun 05, 2007 15.08 15.20 15.06 15.13 4,211,174 -0.07(-0.46%)
Jun 04, 2007 15.07 15.25 15.03 15.20 2,934,909 +0.11(+0.75%)
Jun 01, 2007 15.04 15.14 15.00 15.09 4,800,651 +0.06(+0.37%)
May 31, 2007 14.89 15.05 14.89 15.03 4,461,050 +0.06(+0.41%)
May 30, 2007 14.84 14.99 14.80 14.97 4,721,430 +0.14(+0.93%)
May 29, 2007 14.81 14.89 14.79 14.84 4,126,963 +0.05(+0.36%)
May 25, 2007 14.76 14.85 14.72 14.78 2,185,119 -0.00(-0.01%)
May 24, 2007 14.86 14.91 14.73 14.78 5,094,136 -0.06(-0.38%)
May 23, 2007 14.83 14.95 14.77 14.84 3,548,988 +0.04(+0.27%)
May 22, 2007 14.57 14.89 14.57 14.80 3,882,439 +0.17(+1.18%)
May 21, 2007 14.51 14.67 14.48 14.63 3,012,259 +0.11(+0.78%)
May 18, 2007 14.43 14.59 14.39 14.51 6,103,738 +0.09(+0.66%)
May 17, 2007 14.22 14.43 14.22 14.42 3,627,935 +0.22(+1.57%)
May 16, 2007 14.20 14.24 14.18 14.20 4,399,557 +0.01(+0.10%)
May 15, 2007 14.17 14.33 14.09 14.18 8,103,594 +0.00(+0.03%)
May 14, 2007 14.16 14.27 14.16 14.18 4,856,667 +0.02(+0.15%)
May 11, 2007 14.15 14.19 14.06 14.16 5,499,478 +0.01(+0.05%)
May 10, 2007 14.11 14.28 14.01 14.15 6,713,177 +0.04(+0.30%)
May 09, 2007 13.94 14.12 13.93 14.11 3,078,380 +0.21(+1.49%)
May 08, 2007 13.89 13.91 13.83 13.90 2,329,214 -0.02(-0.11%)
May 07, 2007 13.85 13.96 13.85 13.92 1,537,006 +0.06(+0.45%)
May 04, 2007 13.88 13.92 13.81 13.85 3,501,306 -0.01(-0.06%)
May 03, 2007 13.86 13.88 13.70 13.86 4,164,390 +0.03(+0.24%)
May 02, 2007 13.79 13.88 13.76 13.83 3,392,955 +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.