Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 18.23 18.38 17.96 18.04 16,260,448 +0.04(+0.21%)
Jul 30, 2007 18.08 18.12 17.89 18.01 19,358,150 +0.39(+2.22%)
Jul 27, 2007 17.77 18.12 17.33 17.62 22,773,916 +0.16(+0.90%)
Jul 26, 2007 17.24 17.48 17.05 17.46 34,993,700 -0.28(-1.56%)
Jul 25, 2007 18.03 18.06 17.65 17.74 19,991,850 -0.25(-1.40%)
Jul 24, 2007 18.20 18.28 17.88 17.99 13,325,381 -0.28(-1.55%)
Jul 23, 2007 18.31 18.36 18.22 18.27 11,202,786 -0.18(-0.96%)
Jul 20, 2007 18.66 18.69 18.38 18.45 11,283,758 -0.30(-1.58%)
Jul 19, 2007 18.78 18.90 18.74 18.74 11,224,155 +0.01(+0.07%)
Jul 18, 2007 18.80 18.84 18.51 18.73 17,193,600 -0.21(-1.13%)
Jul 17, 2007 18.89 19.05 18.84 18.95 10,836,747 +0.14(+0.74%)
Jul 16, 2007 18.89 18.98 18.75 18.81 9,903,976 -0.04(-0.20%)
Jul 13, 2007 19.08 19.10 18.79 18.84 13,324,111 -0.03(-0.13%)
Jul 12, 2007 18.69 18.90 18.59 18.87 23,475,170 +0.69(+3.78%)
Jul 11, 2007 18.14 18.23 18.09 18.18 15,530,917 +0.05(+0.28%)
Jul 10, 2007 18.22 18.36 18.12 18.13 9,764,377 -0.16(-0.86%)
Jul 09, 2007 18.18 18.37 18.16 18.29 7,046,138 +0.07(+0.38%)
Jul 06, 2007 18.14 18.29 18.12 18.22 8,308,106 +0.15(+0.84%)
Jul 05, 2007 18.19 18.25 17.96 18.07 11,986,880 -0.28(-1.54%)
Jul 03, 2007 18.32 18.42 18.30 18.35 7,539,518 +0.37(+2.03%)
Jul 02, 2007 17.77 18.02 17.75 17.99 11,046,561 +0.28(+1.57%)
Jun 29, 2007 17.84 17.81 17.60 17.71 13,644,228 +0.09(+0.54%)
Jun 28, 2007 17.63 17.76 17.59 17.62 17,291,458 +0.19(+1.08%)
Jun 27, 2007 17.28 17.46 17.23 17.43 9,861,379 +0.10(+0.58%)
Jun 26, 2007 17.53 17.53 17.29 17.33 10,312,982 -0.06(-0.33%)
Jun 25, 2007 17.41 17.59 17.30 17.38 15,213,671 -0.11(-0.61%)
Jun 22, 2007 17.67 17.71 17.41 17.49 11,822,576 -0.15(-0.86%)
Jun 21, 2007 17.51 17.67 17.37 17.64 20,673,266 -0.18(-1.03%)
Jun 20, 2007 18.36 18.39 17.76 17.82 28,435,468 -0.20(-1.12%)
Jun 19, 2007 18.03 18.06 17.82 18.03 12,340,770 -0.03(-0.14%)
Jun 18, 2007 18.32 18.33 18.01 18.05 8,204,165 -0.23(-1.24%)
Jun 15, 2007 18.23 18.35 18.14 18.28 12,497,270 +0.27(+1.50%)
Jun 14, 2007 17.75 18.05 17.75 18.01 11,787,943 +0.31(+1.74%)
Jun 13, 2007 17.49 17.74 17.46 17.70 12,804,237 +0.37(+2.15%)
Jun 12, 2007 17.48 17.57 17.33 17.33 15,164,746 -0.51(-2.86%)
Jun 11, 2007 17.63 17.92 17.68 17.84 11,765,077 +0.16(+0.93%)
Jun 08, 2007 17.49 17.75 17.49 17.67 16,924,518 +0.24(+1.37%)
Jun 07, 2007 17.79 17.89 17.36 17.43 19,323,096 -0.35(-1.95%)
Jun 06, 2007 17.85 17.97 17.71 17.78 9,332,796 -0.07(-0.39%)
Jun 05, 2007 18.04 18.02 17.66 17.85 13,649,430 -0.11(-0.60%)
Jun 04, 2007 17.85 17.99 17.82 17.96 15,541,044 +0.20(+1.10%)
Jun 01, 2007 17.25 17.77 17.33 17.76 21,812,010 +0.51(+2.96%)
May 31, 2007 17.33 17.37 17.15 17.25 27,669,476 +0.14(+0.81%)
May 30, 2007 16.79 17.15 16.83 17.11 17,869,424 +0.43(+2.61%)
May 29, 2007 16.83 16.87 16.64 16.68 8,976,902 -0.13(-0.75%)
May 25, 2007 16.82 16.85 16.72 16.80 12,280,059 +0.26(+1.56%)
May 24, 2007 16.69 16.75 16.45 16.54 16,521,939 -0.08(-0.49%)
May 23, 2007 16.68 16.80 16.61 16.63 10,387,758 -0.03(-0.15%)
May 22, 2007 16.85 16.84 16.62 16.65 16,305,559 -0.34(-2.00%)
May 21, 2007 17.10 17.11 16.96 16.99 20,372,460 -0.04(-0.26%)
May 18, 2007 16.92 17.07 16.88 17.04 18,634,288 +0.30(+1.77%)
May 17, 2007 16.75 16.83 16.65 16.74 10,575,031 -0.06(-0.34%)
May 16, 2007 16.87 16.89 16.70 16.80 12,096,448 +0.22(+1.33%)
May 15, 2007 16.42 16.65 16.39 16.58 25,325,172 +0.22(+1.35%)
May 14, 2007 16.33 16.52 16.29 16.36 29,964,084 +0.56(+3.55%)
May 11, 2007 15.59 15.79 15.59 15.79 12,819,316 +0.39(+2.54%)
May 10, 2007 15.71 15.77 15.39 15.40 16,432,774 -0.43(-2.71%)
May 09, 2007 15.62 15.83 15.62 15.83 15,224,902 +0.18(+1.17%)
May 08, 2007 15.69 15.70 15.59 15.65 22,849,306 -0.14(-0.88%)
May 07, 2007 15.90 15.95 15.78 15.79 18,232,020 -0.21(-1.30%)
May 04, 2007 15.96 16.05 15.90 16.00 12,271,333 -0.16(-0.97%)
May 03, 2007 16.13 16.25 16.03 16.15 15,022,049 -0.04(-0.27%)
May 02, 2007 16.20 16.31 16.18 16.20 15,053,498 +0.24(+1.50%)
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.