Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 19.26 19.47 19.26 19.33 1,696,170 +0.13(+0.69%)
Jul 30, 2007 19.18 19.26 19.08 19.20 1,884,503 -0.06(-0.32%)
Jul 27, 2007 19.46 19.51 19.19 19.26 1,352,590 -0.36(-1.82%)
Jul 26, 2007 19.57 19.64 19.37 19.61 2,290,339 -0.19(-0.98%)
Jul 25, 2007 19.97 20.03 19.70 19.81 1,725,340 -0.09(-0.44%)
Jul 24, 2007 20.16 20.18 19.79 19.90 1,713,594 -0.12(-0.59%)
Jul 23, 2007 20.17 20.17 19.95 20.01 1,083,795 -0.07(-0.36%)
Jul 20, 2007 20.15 20.28 20.06 20.08 1,091,234 -0.14(-0.71%)
Jul 19, 2007 20.14 20.25 20.09 20.23 736,495 -0.01(-0.03%)
Jul 18, 2007 20.02 20.26 19.85 20.23 1,654,275 +0.11(+0.56%)
Jul 17, 2007 19.97 20.14 19.96 20.12 1,139,590 +0.14(+0.69%)
Jul 16, 2007 20.09 20.18 19.90 19.98 2,311,091 -0.13(-0.64%)
Jul 13, 2007 20.12 20.13 20.04 20.11 1,334,383 -0.04(-0.20%)
Jul 12, 2007 20.15 20.19 20.06 20.15 1,278,196 +0.08(+0.41%)
Jul 11, 2007 20.06 20.07 19.95 20.07 1,481,995 -0.07(-0.33%)
Jul 10, 2007 20.18 20.21 20.07 20.14 1,194,602 -0.14(-0.71%)
Jul 09, 2007 20.34 20.37 20.22 20.28 1,663,280 -0.07(-0.35%)
Jul 06, 2007 20.09 20.35 20.09 20.35 3,324,604 +0.26(+1.30%)
Jul 05, 2007 19.96 20.13 19.92 20.09 1,543,761 +0.17(+0.85%)
Jul 03, 2007 20.48 20.21 19.82 19.92 4,388,038 -0.23(-1.14%)
Jul 02, 2007 19.95 20.19 19.92 20.15 16,753,600 +0.85(+4.39%)
Jun 29, 2007 19.42 19.49 19.26 19.30 2,221,427 +0.17(+0.91%)
Jun 28, 2007 19.04 19.19 18.98 19.13 792,290 +0.21(+1.13%)
Jun 27, 2007 18.83 19.01 18.67 18.91 1,841,433 +0.09(+0.46%)
Jun 26, 2007 19.41 19.02 18.68 18.83 4,723,984 -0.60(-3.10%)
Jun 25, 2007 19.30 19.62 19.28 19.43 2,717,710 +0.19(+0.98%)
Jun 22, 2007 19.35 19.42 19.21 19.24 1,366,507 -0.11(-0.58%)
Jun 21, 2007 19.03 19.50 19.14 19.35 4,004,129 +0.57(+3.05%)
Jun 20, 2007 18.84 18.95 18.72 18.78 970,834 -0.11(-0.59%)
Jun 19, 2007 18.77 18.92 18.75 18.89 958,696 +0.13(+0.68%)
Jun 18, 2007 18.71 18.84 18.66 18.77 1,364,532 -0.01(-0.03%)
Jun 15, 2007 18.68 18.86 18.63 18.77 1,321,854 +0.17(+0.91%)
Jun 14, 2007 18.79 18.81 18.56 18.60 870,794 -0.21(-1.11%)
Jun 13, 2007 18.85 18.90 18.71 18.81 1,103,959 -0.14(-0.73%)
Jun 12, 2007 19.13 19.19 18.95 18.95 1,369,035 -0.28(-1.43%)
Jun 11, 2007 19.10 19.23 19.03 19.23 1,231,935 +0.17(+0.91%)
Jun 08, 2007 18.90 19.08 18.86 19.05 1,081,250 +0.16(+0.84%)
Jun 07, 2007 19.08 19.12 18.89 18.89 1,262,143 -0.26(-1.36%)
Jun 06, 2007 18.96 19.15 19.00 19.15 2,566,769 +0.27(+1.43%)
Jun 05, 2007 19.15 19.03 18.79 18.88 3,165,049 +0.03(+0.16%)
Jun 04, 2007 19.00 19.11 18.81 18.85 1,883,524 -0.27(-1.42%)
Jun 01, 2007 18.92 19.17 18.92 19.12 1,289,160 +0.28(+1.46%)
May 31, 2007 19.73 18.95 18.82 18.85 1,267,625 +0.04(+0.22%)
May 30, 2007 18.78 18.81 18.63 18.81 2,017,307 -0.01(-0.03%)
May 29, 2007 18.84 18.93 18.74 18.81 1,827,925 +0.11(+0.60%)
May 25, 2007 18.57 18.80 18.54 18.70 2,403,887 +0.18(+0.97%)
May 24, 2007 18.59 18.71 18.44 18.52 2,094,175 -0.05(-0.28%)
May 23, 2007 18.27 18.77 18.24 18.57 3,545,630 +0.34(+1.85%)
May 22, 2007 18.39 18.33 17.98 18.24 1,467,508 -0.17(-0.94%)
May 21, 2007 18.10 18.63 17.93 18.41 2,264,105 +0.21(+1.15%)
May 18, 2007 17.72 18.25 17.71 18.20 3,725,154 +0.60(+3.40%)
May 17, 2007 17.70 17.63 17.40 17.60 1,549,145 +0.44(+2.59%)
May 16, 2007 17.19 17.29 17.08 17.16 1,046,989 -0.07(-0.39%)
May 15, 2007 17.17 17.25 17.13 17.22 1,325,965 +0.16(+0.93%)
May 14, 2007 17.14 17.16 17.03 17.07 711,632 -0.04(-0.21%)
May 11, 2007 17.16 17.17 16.91 17.10 1,261,360 -0.06(-0.33%)
May 10, 2007 17.16 17.25 17.11 17.16 922,478 -0.03(-0.18%)
May 09, 2007 17.34 17.35 17.12 17.19 1,780,059 -0.14(-0.80%)
May 08, 2007 17.29 17.60 17.24 17.33 3,986,470 -0.04(-0.23%)
May 07, 2007 17.36 17.39 17.14 17.37 2,253,730 +0.06(+0.35%)
May 04, 2007 17.34 17.39 17.17 17.31 2,073,227 +0.01(+0.03%)
May 03, 2007 17.27 17.46 17.22 17.30 1,791,511 -0.01(-0.03%)
May 02, 2007 17.11 17.36 17.11 17.31 2,674,501 +0.09(+0.50%)
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.