Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 16.54 16.93 16.29 16.50 252,827 +0.10(+0.60%)
Jul 30, 2007 16.78 17.27 16.05 16.40 322,321 -0.32(-1.92%)
Jul 27, 2007 17.06 18.16 16.72 16.72 344,869 -0.29(-1.70%)
Jul 26, 2007 17.27 17.56 16.72 17.01 302,258 -0.43(-2.46%)
Jul 25, 2007 18.65 18.65 17.38 17.44 430,563 -1.15(-6.17%)
Jul 24, 2007 18.56 18.80 18.04 18.59 248,282 -0.16(-0.84%)
Jul 23, 2007 19.00 19.02 18.69 18.75 80,100 -0.19(-1.00%)
Jul 20, 2007 19.27 19.30 18.90 18.94 206,607 -0.37(-1.92%)
Jul 19, 2007 19.52 19.56 19.00 19.31 110,639 -0.14(-0.72%)
Jul 18, 2007 19.18 19.47 19.09 19.45 175,431 +0.21(+1.07%)
Jul 17, 2007 19.03 19.37 18.68 19.24 173,203 +0.22(+1.17%)
Jul 16, 2007 18.84 19.27 18.43 19.02 142,720 +0.08(+0.44%)
Jul 13, 2007 18.97 18.98 18.61 18.94 76,942 -0.07(-0.39%)
Jul 12, 2007 18.55 19.03 18.30 19.01 134,857 +0.60(+3.27%)
Jul 11, 2007 18.65 18.85 18.30 18.41 139,961 -0.28(-1.50%)
Jul 10, 2007 18.96 18.96 18.58 18.69 144,059 -0.35(-1.86%)
Jul 09, 2007 19.09 19.15 18.77 19.04 137,351 +0.05(+0.26%)
Jul 06, 2007 18.88 19.22 18.67 18.99 189,901 +0.20(+1.05%)
Jul 05, 2007 19.35 19.37 18.69 18.80 211,671 -0.48(-2.48%)
Jul 03, 2007 18.99 19.34 18.88 19.27 190,832 +0.26(+1.39%)
Jul 02, 2007 18.43 19.14 18.35 19.01 265,454 +0.64(+3.51%)
Jun 29, 2007 18.10 18.40 17.93 18.37 170,011 +0.30(+1.64%)
Jun 28, 2007 18.12 18.37 17.93 18.07 165,246 -0.12(-0.64%)
Jun 27, 2007 17.75 18.25 17.62 18.18 224,293 +0.30(+1.66%)
Jun 26, 2007 18.92 18.99 17.86 17.89 240,075 -0.88(-4.71%)
Jun 25, 2007 18.89 19.00 18.64 18.77 249,573 +0.02(+0.13%)
Jun 22, 2007 18.78 18.86 18.53 18.75 577,861 +0.08(+0.44%)
Jun 21, 2007 17.43 18.66 17.43 18.66 301,801 +1.17(+6.70%)
Jun 20, 2007 17.93 18.04 17.41 17.49 140,167 -0.31(-1.76%)
Jun 19, 2007 17.84 17.94 17.38 17.80 140,288 -0.04(-0.23%)
Jun 18, 2007 17.51 18.08 17.11 17.85 132,656 +0.35(+1.98%)
Jun 15, 2007 17.44 17.59 17.15 17.50 203,043 +0.31(+1.82%)
Jun 14, 2007 17.24 17.34 17.13 17.19 72,930 -0.02(-0.10%)
Jun 13, 2007 16.92 17.25 16.69 17.20 113,272 +0.32(+1.91%)
Jun 12, 2007 17.09 17.14 16.75 16.88 109,517 -0.35(-2.01%)
Jun 11, 2007 17.29 17.44 17.08 17.23 66,201 -0.15(-0.86%)
Jun 08, 2007 16.88 17.48 16.85 17.38 126,476 +0.49(+2.88%)
Jun 07, 2007 16.92 17.13 16.73 16.89 124,154 -0.12(-0.68%)
Jun 06, 2007 17.03 17.17 16.86 17.00 77,271 -0.10(-0.58%)
Jun 05, 2007 17.43 17.52 16.79 17.10 165,658 -0.41(-2.36%)
Jun 04, 2007 17.38 17.67 17.11 17.52 131,566 +0.12(+0.66%)
Jun 01, 2007 16.98 17.58 16.98 17.40 251,069 +0.53(+3.13%)
May 31, 2007 17.07 17.09 16.81 16.87 159,289 -0.14(-0.82%)
May 30, 2007 17.09 17.09 16.72 17.01 123,146 -0.26(-1.48%)
May 29, 2007 16.97 17.27 16.97 17.27 115,262 +0.29(+1.70%)
May 25, 2007 16.83 17.33 16.76 16.98 102,673 +0.25(+1.48%)
May 24, 2007 17.11 17.43 16.66 16.73 130,623 -0.45(-2.59%)
May 23, 2007 17.49 17.61 17.05 17.18 123,794 -0.32(-1.84%)
May 22, 2007 17.04 17.57 16.98 17.50 187,607 +0.38(+2.22%)
May 21, 2007 16.64 17.43 16.52 17.12 143,998 +0.41(+2.47%)
May 18, 2007 16.62 16.78 16.44 16.71 189,377 +0.09(+0.55%)
May 17, 2007 16.15 16.79 15.96 16.62 246,153 +0.40(+2.44%)
May 16, 2007 16.05 16.31 15.91 16.22 208,491 +0.17(+1.03%)
May 15, 2007 16.28 16.62 16.05 16.05 149,848 -0.27(-1.67%)
May 14, 2007 16.90 16.93 16.24 16.33 217,119 -0.63(-3.70%)
May 11, 2007 16.67 16.98 16.44 16.95 77,091 +0.33(+1.99%)
May 10, 2007 17.25 17.25 16.59 16.62 181,378 -0.70(-4.05%)
May 09, 2007 16.80 17.41 16.59 17.33 95,346 +0.39(+2.29%)
May 08, 2007 17.15 17.15 16.66 16.94 121,704 -0.26(-1.49%)
May 07, 2007 17.19 17.45 17.10 17.19 68,750 -0.04(-0.24%)
May 04, 2007 17.35 17.40 17.14 17.24 130,701 -0.08(-0.48%)
May 03, 2007 17.36 17.50 16.90 17.32 121,960 -0.01(-0.05%)
May 02, 2007 17.33 17.36 17.13 17.33 126,388 +0.01(+0.05%)
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.