Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 15.18 15.41 15.08 15.23 2,756,284 +0.00(+0.00%)
Jun 28, 2007 15.07 15.31 14.81 15.23 2,728,345 +0.30(+2.01%)
Jun 27, 2007 14.22 14.98 14.12 14.93 4,176,929 +0.65(+4.54%)
Jun 26, 2007 14.44 14.62 14.22 14.28 2,628,276 -0.12(-0.81%)
Jun 25, 2007 14.17 14.64 14.17 14.39 3,565,146 +0.21(+1.50%)
Jun 22, 2007 14.31 14.35 14.07 14.18 2,100,955 -0.16(-1.15%)
Jun 21, 2007 13.80 14.37 13.73 14.35 1,941,520 +0.48(+3.49%)
Jun 20, 2007 14.38 14.38 13.86 13.86 2,450,420 -0.45(-3.17%)
Jun 19, 2007 14.38 14.40 14.02 14.32 2,298,568 -0.15(-1.07%)
Jun 18, 2007 14.49 14.52 14.29 14.47 1,591,237 -0.01(-0.07%)
Jun 15, 2007 14.50 14.58 14.42 14.48 3,436,216 +0.12(+0.81%)
Jun 14, 2007 13.87 14.40 13.85 14.37 2,203,506 +0.49(+3.55%)
Jun 13, 2007 13.77 13.95 13.61 13.87 1,757,053 +0.27(+1.99%)
Jun 12, 2007 13.57 13.82 13.42 13.60 2,512,795 +0.02(+0.14%)
Jun 11, 2007 13.57 13.75 13.37 13.58 1,611,010 -0.02(-0.14%)
Jun 08, 2007 13.39 13.63 13.16 13.60 2,021,429 +0.20(+1.52%)
Jun 07, 2007 13.75 13.79 13.36 13.40 2,853,248 -0.39(-2.81%)
Jun 06, 2007 13.82 14.16 13.66 13.79 2,135,905 -0.09(-0.63%)
Jun 05, 2007 13.73 14.01 13.58 13.87 2,668,798 +0.03(+0.21%)
Jun 04, 2007 13.92 13.97 13.71 13.84 1,842,475 -0.14(-1.04%)
Jun 01, 2007 13.85 14.07 13.79 13.99 2,583,295 +0.24(+1.76%)
May 31, 2007 13.80 13.96 13.66 13.75 2,068,147 -0.04(-0.28%)
May 30, 2007 13.70 13.81 13.45 13.79 2,678,568 -0.07(-0.49%)
May 29, 2007 13.56 13.99 13.55 13.85 1,649,131 +0.24(+1.78%)
May 25, 2007 13.57 13.73 13.48 13.61 1,170,052 +0.10(+0.72%)
May 24, 2007 13.64 13.95 13.44 13.51 2,638,393 -0.19(-1.41%)
May 23, 2007 13.87 14.02 13.69 13.71 1,779,601 -0.11(-0.77%)
May 22, 2007 13.65 13.83 13.61 13.81 2,147,247 +0.17(+1.28%)
May 21, 2007 13.40 13.86 13.39 13.64 1,937,384 +0.14(+1.07%)
May 18, 2007 13.50 13.59 13.32 13.50 2,108,514 +0.06(+0.43%)
May 17, 2007 13.40 13.51 13.23 13.44 1,523,158 -0.01(-0.07%)
May 16, 2007 13.31 13.53 13.04 13.45 3,133,432 +0.10(+0.72%)
May 15, 2007 13.44 13.69 13.30 13.35 2,608,106 -0.07(-0.50%)
May 14, 2007 13.59 13.72 13.41 13.42 2,392,023 -0.31(-2.25%)
May 11, 2007 13.40 13.77 13.37 13.73 2,776,094 +0.39(+2.90%)
May 10, 2007 13.69 13.70 13.28 13.34 3,886,305 -0.35(-2.54%)
May 09, 2007 13.31 13.74 13.11 13.69 3,522,691 +0.33(+2.46%)
May 08, 2007 13.06 13.44 12.80 13.36 3,414,497 +0.20(+1.54%)
May 07, 2007 13.19 13.33 13.04 13.16 2,436,529 -0.07(-0.51%)
May 04, 2007 13.40 13.45 13.03 13.22 3,201,567 -0.07(-0.51%)
May 03, 2007 13.24 13.45 13.06 13.29 3,985,735 +0.02(+0.15%)
May 02, 2007 13.25 13.51 12.76 13.27 5,542,826 -0.01(-0.05%)
May 01, 2007 13.53 13.70 13.22 13.28 3,926,087 -0.24(-1.80%)
Apr 30, 2007 14.10 14.12 13.49 13.52 3,937,922 -0.61(-4.31%)
Apr 27, 2007 14.05 14.22 13.97 14.13 2,706,270 +0.00(+0.00%)
Apr 26, 2007 14.02 14.13 13.78 14.13 3,207,154 +0.07(+0.48%)
Apr 25, 2007 13.80 14.11 13.68 14.07 4,147,575 +0.37(+2.68%)
Apr 24, 2007 13.65 13.99 13.53 13.70 6,605,151 +0.08(+0.57%)
Apr 23, 2007 13.39 13.64 13.36 13.62 3,051,616 +0.26(+1.95%)
Apr 20, 2007 13.46 13.58 13.25 13.36 2,593,826 +0.05(+0.36%)
Apr 19, 2007 12.94 13.48 12.93 13.31 4,632,349 +0.13(+0.95%)
Apr 18, 2007 13.03 13.35 12.71 13.19 5,263,378 +0.03(+0.22%)
Apr 17, 2007 13.67 13.67 12.98 13.16 5,455,816 -0.49(-3.61%)
Apr 16, 2007 13.47 13.66 13.41 13.65 2,641,733 +0.26(+1.95%)
Apr 13, 2007 13.48 13.48 12.79 13.39 5,044,313 -0.09(-0.65%)
Apr 12, 2007 13.48 13.58 13.27 13.48 4,935,696 -0.09(-0.64%)
Apr 11, 2007 13.39 13.82 13.35 13.56 5,042,206 +0.12(+0.86%)
Apr 10, 2007 13.12 13.49 13.05 13.45 2,710,925 -0.04(-0.29%)
Apr 09, 2007 13.60 13.61 13.22 13.49 2,573,108 -0.13(-0.92%)
Apr 05, 2007 13.24 13.77 13.24 13.61 3,380,247 +0.32(+2.40%)
Apr 04, 2007 13.08 13.34 12.98 13.29 3,596,121 +0.19(+1.48%)
Apr 03, 2007 12.54 13.19 12.50 13.10 5,600,319 +0.71(+5.69%)
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.