Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 14.57 14.71 14.24 14.37 1,939,494 -0.29(-1.98%)
Jun 28, 2007 14.36 14.80 14.34 14.67 1,504,919 +0.23(+1.61%)
Jun 27, 2007 14.35 14.53 14.01 14.43 3,983,114 +0.00(+0.00%)
Jun 26, 2007 14.63 14.67 14.43 14.43 1,647,253 -0.17(-1.15%)
Jun 25, 2007 14.95 15.11 14.43 14.60 2,340,335 -0.45(-2.97%)
Jun 22, 2007 15.43 15.53 14.95 15.05 4,428,532 -0.43(-2.78%)
Jun 21, 2007 15.46 15.56 15.28 15.48 2,663,039 -0.01(-0.07%)
Jun 20, 2007 15.77 15.80 15.41 15.49 3,544,753 -0.28(-1.80%)
Jun 19, 2007 15.80 15.80 15.60 15.77 1,359,487 +0.04(+0.26%)
Jun 18, 2007 15.68 15.75 15.46 15.73 1,286,857 -0.01(-0.04%)
Jun 15, 2007 15.48 15.76 15.48 15.74 2,286,465 +0.31(+2.03%)
Jun 14, 2007 15.36 15.44 15.22 15.43 1,319,902 +0.01(+0.04%)
Jun 13, 2007 15.05 15.42 15.05 15.42 2,072,534 +0.23(+1.49%)
Jun 12, 2007 15.38 15.57 15.19 15.19 2,391,624 -0.37(-2.35%)
Jun 11, 2007 15.53 15.61 15.37 15.56 2,041,210 -0.02(-0.11%)
Jun 08, 2007 15.18 15.86 15.04 15.58 3,615,834 +0.46(+3.08%)
Jun 07, 2007 15.14 15.19 14.93 15.11 3,215,164 -0.09(-0.57%)
Jun 06, 2007 15.08 15.21 14.82 15.20 3,205,878 +0.03(+0.23%)
Jun 05, 2007 15.32 15.33 15.12 15.16 1,390,123 -0.16(-1.02%)
Jun 04, 2007 15.26 15.34 15.19 15.32 1,806,626 -0.01(-0.04%)
Jun 01, 2007 15.28 15.40 15.24 15.33 1,872,371 +0.01(+0.04%)
May 31, 2007 15.43 15.54 15.16 15.32 8,641,756 -0.10(-0.68%)
May 30, 2007 15.08 15.62 14.96 15.43 2,955,108 +0.44(+2.91%)
May 29, 2007 14.82 15.13 14.79 14.99 1,720,744 +0.19(+1.30%)
May 25, 2007 14.71 14.95 14.65 14.80 1,881,321 +0.15(+1.03%)
May 24, 2007 15.00 15.00 14.50 14.65 1,422,823 -0.41(-2.70%)
May 23, 2007 14.81 15.23 14.86 15.05 795,457 +0.20(+1.33%)
May 22, 2007 14.82 14.91 14.60 14.86 933,518 +0.04(+0.27%)
May 21, 2007 14.73 15.10 14.58 14.82 622,173 +0.02(+0.16%)
May 18, 2007 14.72 14.79 14.53 14.79 1,116,676 +0.08(+0.55%)
May 17, 2007 14.82 14.96 14.59 14.71 2,882,922 -0.31(-2.05%)
May 16, 2007 15.20 15.37 14.86 15.02 1,255,706 -0.19(-1.22%)
May 15, 2007 15.30 15.30 15.14 15.21 1,420,069 -0.13(-0.87%)
May 14, 2007 15.41 15.49 15.31 15.34 1,066,558 +0.08(+0.49%)
May 11, 2007 15.28 15.51 15.08 15.26 1,018,195 +0.08(+0.54%)
May 10, 2007 15.24 15.39 15.15 15.18 734,216 -0.13(-0.83%)
May 09, 2007 14.92 15.32 14.79 15.31 1,623,846 +0.52(+3.50%)
May 08, 2007 14.92 14.92 14.78 14.79 515,465 -0.08(-0.55%)
May 07, 2007 14.85 14.98 14.76 14.87 840,579 -0.03(-0.23%)
May 04, 2007 14.99 15.04 14.87 14.91 736,625 -0.05(-0.31%)
May 03, 2007 15.04 15.04 14.82 14.96 929,559 -0.03(-0.23%)
May 02, 2007 14.86 15.16 14.86 14.99 1,403,203 +0.07(+0.47%)
May 01, 2007 15.11 15.19 14.75 14.92 678,797 -0.21(-1.42%)
Apr 30, 2007 15.03 15.54 15.03 15.14 519,940 -0.41(-2.62%)
Apr 27, 2007 15.69 15.72 15.43 15.54 1,839,671 -0.16(-1.00%)
Apr 26, 2007 15.56 15.70 15.39 15.70 536,635 +0.21(+1.39%)
Apr 25, 2007 15.58 15.63 15.36 15.48 882,229 -0.03(-0.22%)
Apr 24, 2007 15.69 15.69 15.44 15.52 906,497 -0.17(-1.07%)
Apr 23, 2007 15.53 15.81 15.47 15.69 840,407 +0.16(+1.05%)
Apr 20, 2007 15.40 15.68 15.37 15.53 1,174,126 +0.12(+0.79%)
Apr 19, 2007 15.45 15.55 15.35 15.40 600,315 -0.02(-0.11%)
Apr 18, 2007 15.38 15.51 15.37 15.42 1,003,910 -0.04(-0.26%)
Apr 17, 2007 15.38 15.63 15.34 15.46 1,367,920 +0.13(+0.83%)
Apr 16, 2007 15.28 15.46 15.26 15.33 1,245,551 +0.03(+0.23%)
Apr 13, 2007 15.13 15.37 15.08 15.30 1,261,557 +0.21(+1.39%)
Apr 12, 2007 14.78 15.34 14.78 15.09 1,023,359 -0.20(-1.33%)
Apr 11, 2007 15.03 15.64 15.03 15.29 863,469 -0.25(-1.61%)
Apr 10, 2007 15.43 15.56 15.39 15.54 639,040 +0.15(+0.98%)
Apr 09, 2007 15.23 15.40 15.21 15.39 942,295 +0.16(+1.03%)
Apr 05, 2007 15.05 15.33 15.05 15.23 945,910 +0.12(+0.77%)
Apr 04, 2007 15.08 15.15 15.00 15.12 695,491 +0.12(+0.77%)
Apr 03, 2007 15.13 15.14 14.77 15.00 1,242,969 -0.10(-0.65%)
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.