Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 14.84 14.96 14.58 14.59 4,308,275 -0.25(-1.67%)
Jul 30, 2007 14.79 14.88 14.50 14.84 5,025,319 +0.17(+1.17%)
Jul 27, 2007 14.79 14.87 14.63 14.67 5,905,755 -0.07(-0.45%)
Jul 26, 2007 14.94 14.97 14.56 14.74 5,982,039 -0.32(-2.13%)
Jul 25, 2007 15.11 15.15 14.86 15.06 5,547,509 -0.03(-0.18%)
Jul 24, 2007 15.24 15.29 15.06 15.08 4,307,510 -0.22(-1.41%)
Jul 23, 2007 15.25 15.46 15.25 15.30 3,416,793 -0.10(-0.66%)
Jul 20, 2007 15.57 15.65 15.37 15.40 4,745,415 -0.19(-1.20%)
Jul 19, 2007 15.99 15.99 15.44 15.59 6,013,485 -0.52(-3.21%)
Jul 18, 2007 16.22 16.36 16.05 16.11 4,025,842 -0.16(-1.00%)
Jul 17, 2007 16.11 16.36 16.11 16.27 2,583,170 +0.18(+1.11%)
Jul 16, 2007 16.06 16.13 16.05 16.09 2,469,120 +0.02(+0.10%)
Jul 13, 2007 16.08 16.18 16.02 16.08 4,026,342 -0.06(-0.37%)
Jul 12, 2007 15.98 16.19 15.85 16.14 3,342,719 +0.29(+1.80%)
Jul 11, 2007 15.71 15.90 15.65 15.85 3,039,958 +0.16(+1.05%)
Jul 10, 2007 15.82 15.84 15.63 15.69 4,698,384 -0.28(-1.75%)
Jul 09, 2007 15.96 15.98 15.81 15.96 1,995,872 +0.03(+0.20%)
Jul 06, 2007 15.82 15.95 15.80 15.93 1,600,225 +0.11(+0.69%)
Jul 05, 2007 15.78 15.84 15.67 15.82 2,518,503 +0.05(+0.34%)
Jul 03, 2007 15.72 15.79 15.69 15.77 1,199,875 +0.07(+0.46%)
Jul 02, 2007 15.61 15.70 15.58 15.70 2,313,331 +0.12(+0.76%)
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%)
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.