Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 18.26 18.26 17.47 17.50 4,823,665 -0.15(-0.84%)
Jul 30, 2007 17.36 17.68 17.34 17.64 7,400,832 +0.28(+1.64%)
Jul 27, 2007 17.66 17.98 17.34 17.36 6,040,609 -0.20(-1.12%)
Jul 26, 2007 18.17 18.18 17.32 17.56 7,800,652 -0.77(-4.20%)
Jul 25, 2007 18.64 18.68 18.12 18.33 6,275,143 -0.17(-0.94%)
Jul 24, 2007 18.51 19.03 18.46 18.50 4,734,159 -0.50(-2.64%)
Jul 23, 2007 18.77 19.14 18.73 19.00 6,760,831 +0.37(+1.96%)
Jul 20, 2007 18.68 18.95 18.53 18.64 7,409,988 -0.09(-0.47%)
Jul 19, 2007 18.73 18.90 18.53 18.73 4,921,374 +0.02(+0.12%)
Jul 18, 2007 18.52 18.73 18.38 18.70 5,762,815 +0.14(+0.74%)
Jul 17, 2007 18.57 18.79 18.56 18.57 3,308,079 -0.04(-0.23%)
Jul 16, 2007 19.01 19.01 18.39 18.61 6,507,201 -0.22(-1.16%)
Jul 13, 2007 18.73 18.89 18.63 18.83 5,237,258 +0.14(+0.76%)
Jul 12, 2007 18.62 18.86 18.35 18.69 11,013,348 -0.10(-0.55%)
Jul 11, 2007 18.45 19.06 18.35 18.79 15,782,554 +0.80(+4.43%)
Jul 10, 2007 18.43 18.57 17.99 17.99 7,229,797 -0.46(-2.51%)
Jul 09, 2007 18.65 18.73 18.41 18.46 4,360,841 -0.14(-0.73%)
Jul 06, 2007 18.48 18.71 18.44 18.59 3,400,555 +0.15(+0.83%)
Jul 05, 2007 18.39 18.58 18.36 18.44 4,402,227 -0.01(-0.03%)
Jul 03, 2007 18.46 18.55 18.35 18.45 3,379,679 +0.24(+1.32%)
Jul 02, 2007 17.95 18.24 17.95 18.21 5,412,322 +0.34(+1.89%)
Jun 29, 2007 17.92 18.08 17.84 17.87 4,891,343 +0.08(+0.43%)
Jun 28, 2007 17.75 18.05 17.56 17.79 4,858,381 +0.11(+0.65%)
Jun 27, 2007 17.49 17.72 17.24 17.68 3,904,398 +8.86(+100.53%)
Jun 26, 2007 8.855 8.919 8.806 8.815 4,266,717 -0.00(-0.05%)
Jun 25, 2007 8.852 8.923 8.781 8.819 3,632,020 -0.03(-0.35%)
Jun 22, 2007 8.937 8.950 8.830 8.851 6,816,859 -0.09(-0.96%)
Jun 21, 2007 9.095 9.069 8.881 8.937 5,514,137 -0.16(-1.74%)
Jun 20, 2007 9.251 9.251 9.077 9.095 8,784,677 -0.15(-1.67%)
Jun 19, 2007 9.199 9.268 9.128 9.249 4,506,605 +0.07(+0.71%)
Jun 18, 2007 9.308 9.308 9.142 9.184 5,432,465 -0.13(-1.39%)
Jun 15, 2007 9.380 9.380 9.285 9.314 5,053,771 +0.06(+0.62%)
Jun 14, 2007 9.248 9.274 9.203 9.256 4,488,293 +0.01(+0.07%)
Jun 13, 2007 9.140 9.264 9.131 9.249 4,246,574 +0.12(+1.36%)
Jun 12, 2007 9.196 9.226 9.091 9.125 4,018,039 -0.12(-1.34%)
Jun 11, 2007 9.177 9.275 9.133 9.249 4,505,141 +0.07(+0.79%)
Jun 08, 2007 9.039 9.178 9.024 9.177 6,228,268 +0.14(+1.53%)
Jun 07, 2007 9.144 9.283 9.031 9.039 7,066,244 -0.22(-2.36%)
Jun 06, 2007 9.271 9.289 9.215 9.258 4,173,692 -0.06(-0.67%)
Jun 05, 2007 9.386 9.398 9.263 9.320 4,821,958 -0.06(-0.68%)
Jun 04, 2007 9.268 9.404 9.244 9.385 3,329,684 +0.07(+0.72%)
Jun 01, 2007 9.255 9.346 9.225 9.318 3,557,307 +0.07(+0.78%)
May 31, 2007 9.240 9.263 9.173 9.245 3,942,849 +0.07(+0.73%)
May 30, 2007 9.161 9.197 9.086 9.178 3,727,975 -0.03(-0.28%)
May 29, 2007 9.234 9.249 9.080 9.204 4,069,679 +0.02(+0.18%)
May 25, 2007 9.181 9.218 9.133 9.188 2,614,966 +0.04(+0.42%)
May 24, 2007 9.223 9.342 9.139 9.150 6,122,505 -0.00(-0.01%)
May 23, 2007 9.251 9.268 9.135 9.151 2,930,117 -0.09(-1.02%)
May 22, 2007 9.167 9.289 9.163 9.245 5,065,857 +0.08(+0.85%)
May 21, 2007 9.132 9.188 9.080 9.167 3,489,918 +0.04(+0.39%)
May 18, 2007 9.051 9.161 9.010 9.132 5,013,609 +0.07(+0.81%)
May 17, 2007 9.068 9.140 8.991 9.058 5,373,134 +0.02(+0.20%)
May 16, 2007 9.023 9.080 8.991 9.040 2,644,998 +0.08(+0.90%)
May 15, 2007 9.025 9.144 8.942 8.960 4,936,540 -0.07(-0.73%)
May 14, 2007 9.105 9.140 9.024 9.025 3,104,265 -0.08(-0.87%)
May 11, 2007 9.055 9.110 9.017 9.105 2,911,622 +0.05(+0.56%)
May 10, 2007 9.140 9.161 9.034 9.054 4,182,115 -0.09(-0.97%)
May 09, 2007 9.133 9.163 9.080 9.143 4,372,195 +0.02(+0.18%)
May 08, 2007 9.106 9.173 9.086 9.126 4,951,589 +0.02(+0.21%)
May 07, 2007 9.178 9.247 9.065 9.107 4,701,080 -0.04(-0.45%)
May 04, 2007 9.096 9.181 9.055 9.148 6,752,400 +0.12(+1.36%)
May 03, 2007 9.039 9.086 8.948 9.025 12,572,716 -0.08(-0.93%)
May 02, 2007 8.772 9.420 8.772 9.110 15,551,617 +0.49(+5.72%)
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.