Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 16.68 16.87 16.68 16.74 1,958,075 +0.12(+0.69%)
Jul 30, 2007 16.61 16.68 16.53 16.63 2,175,488 -0.05(-0.32%)
Jul 27, 2007 16.86 16.90 16.62 16.68 1,561,442 -0.31(-1.82%)
Jul 26, 2007 16.96 17.01 16.78 16.99 2,643,989 -0.17(-0.98%)
Jul 25, 2007 17.30 17.35 17.06 17.16 1,991,749 -0.08(-0.44%)
Jul 24, 2007 17.46 17.48 17.15 17.23 1,978,189 -0.10(-0.59%)
Jul 23, 2007 17.47 17.47 17.28 17.34 1,251,143 -0.06(-0.36%)
Jul 20, 2007 17.45 17.57 17.38 17.40 1,259,731 -0.12(-0.71%)
Jul 19, 2007 17.44 17.54 17.41 17.52 850,216 -0.00(-0.03%)
Jul 18, 2007 17.34 17.55 17.20 17.53 1,909,710 +0.10(+0.56%)
Jul 17, 2007 17.30 17.45 17.29 17.43 1,315,553 +0.12(+0.69%)
Jul 16, 2007 17.40 17.48 17.24 17.31 2,667,945 -0.11(-0.64%)
Jul 13, 2007 17.42 17.44 17.36 17.42 1,540,424 -0.04(-0.20%)
Jul 12, 2007 17.46 17.49 17.38 17.46 1,475,562 +0.07(+0.41%)
Jul 11, 2007 17.38 17.38 17.28 17.38 1,710,829 -0.06(-0.33%)
Jul 10, 2007 17.48 17.50 17.39 17.44 1,379,059 -0.12(-0.71%)
Jul 09, 2007 17.62 17.65 17.52 17.57 1,920,107 -0.06(-0.35%)
Jul 06, 2007 17.40 17.63 17.40 17.63 3,837,954 +0.23(+1.30%)
Jul 05, 2007 17.29 17.43 17.26 17.40 1,782,133 +0.15(+0.85%)
Jul 03, 2007 17.74 17.51 17.17 17.26 5,065,593 -0.20(-1.14%)
Jul 02, 2007 17.28 17.49 17.25 17.46 19,340,512 +0.73(+4.39%)
Jun 29, 2007 16.82 16.88 16.68 16.72 2,564,436 +0.15(+0.91%)
Jun 28, 2007 16.49 16.62 16.44 16.57 914,627 +0.19(+1.13%)
Jun 27, 2007 16.31 16.47 16.18 16.38 2,125,768 +0.08(+0.46%)
Jun 26, 2007 16.81 16.47 16.19 16.31 5,453,411 -0.52(-3.10%)
Jun 25, 2007 16.72 17.00 16.70 16.83 3,137,350 +0.16(+0.98%)
Jun 22, 2007 16.76 16.82 16.64 16.67 1,577,509 -0.10(-0.58%)
Jun 21, 2007 16.49 16.89 16.58 16.77 4,622,404 +0.50(+3.05%)
Jun 20, 2007 16.32 16.42 16.21 16.27 1,120,740 -0.10(-0.60%)
Jun 19, 2007 16.26 16.39 16.24 16.37 1,106,728 +0.11(+0.68%)
Jun 18, 2007 16.21 16.32 16.16 16.26 1,575,229 -0.00(-0.03%)
Jun 15, 2007 16.19 16.34 16.14 16.26 1,525,960 +0.15(+0.91%)
Jun 14, 2007 16.27 16.30 16.08 16.11 1,005,253 -0.18(-1.11%)
Jun 13, 2007 16.33 16.38 16.21 16.30 1,274,421 -0.12(-0.73%)
Jun 12, 2007 16.58 16.62 16.42 16.42 1,580,427 -0.24(-1.44%)
Jun 11, 2007 16.55 16.65 16.48 16.65 1,422,158 +0.15(+0.91%)
Jun 08, 2007 16.37 16.53 16.34 16.50 1,248,205 +0.14(+0.84%)
Jun 07, 2007 16.53 16.57 16.37 16.37 1,457,030 -0.23(-1.36%)
Jun 06, 2007 16.42 16.59 16.46 16.59 2,963,103 +0.23(+1.43%)
Jun 05, 2007 16.59 16.48 16.28 16.36 3,653,762 +0.03(+0.16%)
Jun 04, 2007 16.46 16.55 16.29 16.33 2,174,358 -0.23(-1.42%)
Jun 01, 2007 16.39 16.61 16.39 16.57 1,488,218 +0.24(+1.46%)
May 31, 2007 17.09 16.41 16.31 16.33 1,463,358 +0.04(+0.22%)
May 30, 2007 16.27 16.29 16.14 16.29 2,328,798 -0.00(-0.03%)
May 29, 2007 16.32 16.39 16.23 16.30 2,110,174 +0.10(+0.60%)
May 25, 2007 16.08 16.28 16.06 16.20 2,775,069 +0.15(+0.96%)
May 24, 2007 16.10 16.21 15.98 16.04 2,417,535 -0.04(-0.27%)
May 23, 2007 15.82 16.26 15.80 16.09 4,093,109 +0.29(+1.85%)
May 22, 2007 15.93 15.88 15.58 15.80 1,694,105 -0.15(-0.94%)
May 21, 2007 15.68 16.14 15.53 15.95 2,613,705 +0.18(+1.15%)
May 18, 2007 15.35 15.81 15.35 15.77 4,300,352 +0.52(+3.40%)
May 17, 2007 15.34 15.27 15.08 15.25 1,788,348 +0.38(+2.59%)
May 16, 2007 14.89 14.97 14.79 14.86 1,208,654 -0.06(-0.39%)
May 15, 2007 14.87 14.95 14.84 14.92 1,530,706 +0.14(+0.93%)
May 14, 2007 14.85 14.86 14.75 14.78 821,514 -0.03(-0.21%)
May 11, 2007 14.87 14.87 14.65 14.81 1,456,126 -0.05(-0.33%)
May 10, 2007 14.87 14.95 14.82 14.86 1,064,918 -0.03(-0.18%)
May 09, 2007 15.02 15.03 14.83 14.89 2,054,916 -0.12(-0.80%)
May 08, 2007 14.97 15.24 14.93 15.01 4,602,019 -0.04(-0.24%)
May 07, 2007 15.04 15.07 14.85 15.04 2,601,726 +0.05(+0.35%)
May 04, 2007 15.02 15.07 14.88 14.99 2,393,353 +0.00(+0.03%)
May 03, 2007 14.96 15.12 14.92 14.99 2,068,137 -0.00(-0.03%)
May 02, 2007 14.82 15.04 14.82 14.99 3,087,469 +0.08(+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.