Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 16.12 16.35 15.63 15.71 4,062,821 -0.20(-1.27%)
Jul 30, 2007 16.31 16.39 15.27 15.92 10,122,637 -0.48(-2.91%)
Jul 27, 2007 17.38 17.39 16.20 16.39 5,173,976 -0.68(-3.98%)
Jul 26, 2007 18.13 18.13 16.64 17.07 11,060,866 -1.25(-6.83%)
Jul 25, 2007 18.78 18.79 18.03 18.33 3,151,354 -0.49(-2.58%)
Jul 24, 2007 18.65 19.05 18.28 18.81 6,918,441 +0.19(+1.04%)
Jul 23, 2007 18.87 18.96 18.53 18.62 4,988,201 -0.26(-1.35%)
Jul 20, 2007 18.88 19.03 18.52 18.87 4,817,463 -0.10(-0.51%)
Jul 19, 2007 18.94 19.22 18.87 18.97 9,793,339 +0.12(+0.65%)
Jul 18, 2007 19.22 19.22 18.65 18.85 10,218,251 +0.16(+0.85%)
Jul 17, 2007 18.52 18.74 18.33 18.69 4,970,206 +0.22(+1.19%)
Jul 16, 2007 18.03 18.52 17.91 18.47 3,279,263 +0.39(+2.15%)
Jul 13, 2007 17.95 18.11 17.71 18.08 1,986,336 +0.06(+0.34%)
Jul 12, 2007 18.02 18.19 17.73 18.02 3,918,242 +0.27(+1.54%)
Jul 11, 2007 17.80 18.16 17.64 17.74 2,707,526 -0.47(-2.57%)
Jul 10, 2007 18.68 18.74 18.10 18.21 2,684,244 -0.60(-3.19%)
Jul 09, 2007 18.47 18.86 18.39 18.81 3,257,604 +0.44(+2.40%)
Jul 06, 2007 18.12 18.43 17.97 18.37 2,230,361 +0.27(+1.51%)
Jul 05, 2007 17.65 18.28 17.57 18.10 2,993,735 +0.24(+1.33%)
Jul 03, 2007 17.38 17.87 17.38 17.86 3,357,505 +0.59(+3.42%)
Jul 02, 2007 17.26 17.43 17.22 17.27 2,076,938 -0.11(-0.61%)
Jun 29, 2007 17.24 17.49 17.21 17.37 2,293,069 +0.03(+0.15%)
Jun 28, 2007 17.37 17.54 17.30 17.35 2,888,391 +0.22(+1.29%)
Jun 27, 2007 17.11 17.28 16.87 17.13 2,512,828 -0.06(-0.36%)
Jun 26, 2007 17.20 17.34 16.99 17.19 2,536,641 +0.05(+0.31%)
Jun 25, 2007 17.42 17.41 16.85 17.13 2,238,866 -0.28(-1.62%)
Jun 22, 2007 17.13 17.51 17.08 17.42 13,405,529 +0.21(+1.23%)
Jun 21, 2007 16.93 17.28 16.77 17.21 4,519,462 +0.13(+0.77%)
Jun 20, 2007 16.76 17.19 16.60 17.07 4,571,510 +0.43(+2.60%)
Jun 19, 2007 16.39 16.83 16.36 16.64 3,529,979 +0.29(+1.78%)
Jun 18, 2007 16.45 16.67 16.31 16.35 1,520,737 -0.30(-1.80%)
Jun 15, 2007 16.66 16.88 16.27 16.65 3,876,853 -0.02(-0.11%)
Jun 14, 2007 16.31 16.76 16.25 16.67 9,150,617 +0.23(+1.39%)
Jun 13, 2007 16.30 16.49 16.19 16.44 3,526,804 +0.21(+1.30%)
Jun 12, 2007 16.01 16.50 15.89 16.23 9,792,999 +0.02(+0.11%)
Jun 11, 2007 16.36 16.60 16.07 16.21 2,086,938 -0.40(-2.39%)
Jun 08, 2007 16.05 16.61 16.05 16.61 2,408,618 +0.31(+1.89%)
Jun 07, 2007 16.55 16.62 16.01 16.30 3,472,261 -0.40(-2.38%)
Jun 06, 2007 16.49 16.69 16.45 16.69 2,942,934 -0.02(-0.11%)
Jun 05, 2007 16.62 16.79 16.52 16.71 5,114,104 +0.10(+0.58%)
Jun 04, 2007 16.40 16.80 16.48 16.61 6,455,224 -0.63(-3.63%)
Jun 01, 2007 16.84 17.46 16.80 17.24 2,607,399 +0.44(+2.63%)
May 31, 2007 16.84 17.00 16.78 16.80 3,895,337 +0.06(+0.37%)
May 30, 2007 16.93 16.89 16.59 16.74 3,208,505 -0.10(-0.58%)
May 29, 2007 16.68 16.93 16.62 16.84 3,309,766 +0.29(+1.76%)
May 25, 2007 16.77 16.80 16.48 16.54 1,014,883 -0.23(-1.37%)
May 24, 2007 16.94 17.05 16.62 16.77 2,678,384 -0.17(-0.99%)
May 23, 2007 17.20 17.37 16.84 16.94 2,706,846 -0.24(-1.39%)
May 22, 2007 16.76 17.22 16.76 17.18 4,552,459 +0.42(+2.53%)
May 21, 2007 16.93 17.06 16.76 16.76 2,356,003 -0.27(-1.61%)
May 18, 2007 17.17 17.19 16.35 17.03 7,441,191 +0.26(+1.52%)
May 17, 2007 16.61 17.42 16.46 16.77 10,181,716 +0.60(+3.71%)
May 16, 2007 15.93 16.30 15.89 16.17 2,956,882 +0.12(+0.77%)
May 15, 2007 16.45 16.62 16.01 16.05 3,899,305 -0.61(-3.65%)
May 14, 2007 16.89 17.10 16.54 16.66 2,182,622 -0.36(-2.12%)
May 11, 2007 17.38 17.46 16.85 17.02 4,013,494 -0.35(-2.03%)
May 10, 2007 17.51 17.63 17.24 17.37 3,595,294 -0.08(-0.45%)
May 09, 2007 17.81 17.81 17.31 17.45 8,551,213 +0.14(+0.82%)
May 08, 2007 17.68 17.64 17.02 17.31 4,724,139 -0.64(-3.59%)
May 07, 2007 18.62 18.78 17.81 17.95 3,000,765 -0.55(-2.95%)
May 04, 2007 18.52 18.83 18.25 18.50 6,165,613 +0.23(+1.25%)
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.