Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 14.01 14.33 13.59 13.61 14,395,845 -0.29(-2.09%)
Jul 30, 2007 13.85 14.00 13.67 13.90 13,302,042 -0.02(-0.15%)
Jul 27, 2007 14.23 14.36 13.86 13.92 10,525,454 -0.34(-2.38%)
Jul 26, 2007 14.71 14.85 13.90 14.26 8,977,501 -0.62(-4.19%)
Jul 25, 2007 14.84 15.23 14.74 14.89 9,166,442 +0.06(+0.37%)
Jul 24, 2007 15.47 15.62 14.77 14.83 8,320,868 -0.84(-5.35%)
Jul 23, 2007 15.68 16.07 15.45 15.67 7,573,992 -0.21(-1.31%)
Jul 20, 2007 15.60 16.20 15.46 15.88 12,858,546 -0.23(-1.42%)
Jul 19, 2007 15.69 16.20 15.55 16.11 11,452,841 +0.55(+3.56%)
Jul 18, 2007 15.36 15.59 15.23 15.55 7,383,166 +0.15(+0.99%)
Jul 17, 2007 15.36 15.47 15.27 15.40 6,388,919 -0.02(-0.13%)
Jul 16, 2007 15.59 15.66 15.33 15.42 6,932,033 -0.09(-0.58%)
Jul 13, 2007 15.22 15.59 15.05 15.51 4,939,220 +0.30(+2.00%)
Jul 12, 2007 15.41 15.59 15.01 15.21 11,112,422 -0.11(-0.72%)
Jul 11, 2007 15.17 15.32 15.05 15.32 6,814,723 +0.10(+0.64%)
Jul 10, 2007 15.48 15.68 15.21 15.22 7,104,971 -0.38(-2.44%)
Jul 09, 2007 15.57 15.71 15.50 15.60 6,999,213 +0.04(+0.27%)
Jul 06, 2007 15.37 15.59 15.21 15.56 5,549,278 +0.12(+0.81%)
Jul 05, 2007 15.52 15.65 15.14 15.43 7,060,115 -0.15(-0.98%)
Jul 03, 2007 15.11 15.93 15.11 15.59 3,931,310 -0.03(-0.22%)
Jul 02, 2007 15.21 15.66 15.21 15.62 8,206,222 +0.46(+3.06%)
Jun 29, 2007 15.08 15.44 15.00 15.16 9,304,887 +0.17(+1.11%)
Jun 28, 2007 15.18 15.28 14.96 14.99 5,812,670 -0.25(-1.64%)
Jun 27, 2007 15.03 15.30 14.91 15.24 10,432,072 +0.10(+0.64%)
Jun 26, 2007 15.18 15.37 15.11 15.14 10,651,906 +0.04(+0.28%)
Jun 25, 2007 14.88 15.46 14.73 15.10 10,494,377 +0.19(+1.30%)
Jun 22, 2007 14.69 15.23 14.76 14.91 12,388,109 +0.45(+3.11%)
Jun 21, 2007 14.66 14.51 14.23 14.46 9,276,382 -0.20(-1.37%)
Jun 20, 2007 15.08 15.18 14.62 14.66 5,266,769 -0.40(-2.67%)
Jun 19, 2007 15.05 15.16 14.96 15.06 4,741,738 -0.03(-0.18%)
Jun 18, 2007 15.39 15.39 15.01 15.09 3,224,243 -0.21(-1.36%)
Jun 15, 2007 15.12 15.41 14.98 15.30 7,542,578 +0.33(+2.22%)
Jun 14, 2007 14.68 15.06 14.62 14.96 6,406,478 +0.26(+1.79%)
Jun 13, 2007 14.62 14.76 14.46 14.70 6,992,861 +0.12(+0.81%)
Jun 12, 2007 14.90 14.94 14.54 14.58 8,767,458 -0.46(-3.04%)
Jun 11, 2007 15.01 15.17 14.87 15.04 3,742,922 +0.06(+0.42%)
Jun 08, 2007 14.61 15.00 14.61 14.98 7,739,381 +0.21(+1.45%)
Jun 07, 2007 15.19 15.26 14.62 14.76 12,308,207 -0.44(-2.92%)
Jun 06, 2007 15.75 15.73 15.18 15.21 10,814,394 -0.54(-3.43%)
Jun 05, 2007 16.02 16.03 15.71 15.75 8,255,924 -0.29(-1.81%)
Jun 04, 2007 16.17 16.24 15.80 16.04 8,182,836 -0.26(-1.57%)
Jun 01, 2007 16.44 16.65 16.17 16.29 9,021,096 -0.15(-0.89%)
May 31, 2007 16.45 16.78 16.39 16.44 18,265,454 +0.02(+0.13%)
May 30, 2007 15.91 16.44 15.48 16.42 6,926,023 +0.51(+3.18%)
May 29, 2007 16.07 16.20 15.88 15.91 6,436,793 -0.14(-0.86%)
May 25, 2007 16.20 16.47 15.88 16.05 8,516,758 +0.02(+0.13%)
May 24, 2007 16.51 16.79 15.79 16.03 10,508,131 -0.53(-3.18%)
May 23, 2007 16.19 16.74 16.19 16.56 7,966,760 +0.37(+2.27%)
May 22, 2007 16.38 16.38 16.15 16.19 4,640,254 -0.17(-1.02%)
May 21, 2007 16.14 16.37 16.11 16.36 6,141,580 +0.18(+1.11%)
May 18, 2007 16.45 16.45 15.96 16.18 8,601,879 -0.08(-0.51%)
May 17, 2007 16.14 16.33 16.08 16.26 6,350,755 +0.04(+0.26%)
May 16, 2007 16.45 16.79 15.81 16.22 9,052,094 +0.35(+2.23%)
May 15, 2007 15.59 15.99 15.51 15.86 7,351,413 +0.24(+1.55%)
May 14, 2007 15.73 15.90 15.24 15.62 4,823,026 -0.11(-0.70%)
May 11, 2007 15.45 15.74 15.43 15.73 5,952,006 +0.28(+1.84%)
May 10, 2007 15.61 15.75 15.42 15.45 4,779,848 -0.21(-1.33%)
May 09, 2007 15.45 15.71 15.34 15.66 4,950,112 +0.21(+1.35%)
May 08, 2007 15.52 15.52 15.30 15.45 5,047,128 -0.09(-0.58%)
May 07, 2007 15.55 15.61 15.25 15.54 5,710,863 +0.01(+0.04%)
May 04, 2007 15.42 15.72 15.37 15.53 5,404,859 +0.07(+0.45%)
May 03, 2007 15.60 15.64 15.39 15.46 4,333,191 -0.07(-0.45%)
May 02, 2007 15.88 15.88 15.34 15.53 5,700,854 +0.12(+0.76%)
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.