Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 16.52 16.57 16.00 16.06 118,543 -0.39(-2.37%)
Jun 28, 2007 16.22 16.65 16.06 16.45 145,025 +0.24(+1.48%)
Jun 27, 2007 16.14 16.24 16.01 16.21 113,246 +0.01(+0.06%)
Jun 26, 2007 16.24 16.36 16.13 16.20 131,086 +0.02(+0.12%)
Jun 25, 2007 16.09 16.42 16.09 16.18 312,516 +0.09(+0.56%)
Jun 22, 2007 16.16 16.28 15.81 16.09 705,190 -0.14(-0.86%)
Jun 21, 2007 16.37 16.68 16.18 16.23 327,080 -0.16(-0.98%)
Jun 20, 2007 16.30 16.47 16.22 16.39 234,700 +0.09(+0.55%)
Jun 19, 2007 16.28 16.45 16.13 16.30 327,200 +0.01(+0.06%)
Jun 18, 2007 16.78 16.88 16.19 16.29 154,100 -0.50(-2.98%)
Jun 15, 2007 16.86 16.96 16.70 16.79 159,700 +0.20(+1.21%)
Jun 14, 2007 16.44 16.67 16.40 16.59 81,800 +0.21(+1.28%)
Jun 13, 2007 16.32 16.55 16.20 16.38 156,200 +0.13(+0.80%)
Jun 12, 2007 16.35 16.44 16.20 16.25 198,700 -0.11(-0.67%)
Jun 11, 2007 16.67 16.70 16.29 16.36 113,659 -0.37(-2.21%)
Jun 08, 2007 16.39 16.75 16.39 16.73 108,798 +0.33(+2.01%)
Jun 07, 2007 16.46 16.49 16.32 16.40 139,402 -0.11(-0.67%)
Jun 06, 2007 16.69 16.75 16.35 16.51 138,698 -0.27(-1.61%)
Jun 05, 2007 16.85 16.94 16.69 16.78 125,706 -0.17(-1.00%)
Jun 04, 2007 16.89 17.06 16.74 16.95 184,341 -0.03(-0.18%)
Jun 01, 2007 16.69 17.34 16.69 16.98 324,658 +0.31(+1.86%)
May 31, 2007 17.05 17.05 16.48 16.67 196,624 -0.35(-2.06%)
May 30, 2007 16.38 17.03 16.33 17.02 281,173 +0.53(+3.21%)
May 29, 2007 16.39 16.51 16.24 16.49 207,482 +0.21(+1.29%)
May 25, 2007 16.10 16.32 16.02 16.28 136,631 +0.09(+0.56%)
May 24, 2007 16.25 16.58 16.14 16.19 226,390 -0.10(-0.61%)
May 23, 2007 16.45 16.60 16.26 16.29 115,013 -0.19(-1.15%)
May 22, 2007 16.35 16.59 16.30 16.48 193,017 +0.03(+0.18%)
May 21, 2007 16.02 16.50 15.96 16.45 166,890 +0.41(+2.56%)
May 18, 2007 16.29 16.30 15.78 16.04 252,817 -0.23(-1.41%)
May 17, 2007 16.04 16.34 16.04 16.27 265,174 +0.14(+0.87%)
May 16, 2007 16.18 16.21 16.00 16.13 286,698 +0.03(+0.19%)
May 15, 2007 16.12 16.37 15.99 16.10 137,681 +0.00(+0.00%)
May 14, 2007 16.18 16.21 16.04 16.10 135,907 -0.07(-0.43%)
May 11, 2007 16.10 16.39 15.82 16.17 163,593 +0.23(+1.44%)
May 10, 2007 16.31 16.50 15.90 15.94 189,215 -0.48(-2.92%)
May 09, 2007 16.02 16.54 15.99 16.42 179,376 +0.30(+1.86%)
May 08, 2007 15.81 16.12 15.81 16.12 231,781 +0.21(+1.32%)
May 07, 2007 16.10 16.21 15.90 15.91 247,172 -0.17(-1.06%)
May 04, 2007 16.16 16.16 15.83 16.08 276,339 +0.04(+0.25%)
May 03, 2007 15.96 16.12 15.83 16.04 264,930 +0.08(+0.50%)
May 02, 2007 16.29 16.29 15.92 15.96 310,825 -0.26(-1.60%)
May 01, 2007 16.10 16.32 15.87 16.22 290,763 +0.09(+0.56%)
Apr 30, 2007 16.25 16.38 15.97 16.13 481,728 -0.12(-0.74%)
Apr 27, 2007 16.50 16.52 16.21 16.25 291,695 -0.27(-1.63%)
Apr 26, 2007 16.50 16.84 16.25 16.52 911,987 -0.75(-4.34%)
Apr 25, 2007 17.22 17.53 17.16 17.27 283,101 +0.05(+0.29%)
Apr 24, 2007 17.37 17.37 16.95 17.22 94,278 +0.01(+0.06%)
Apr 23, 2007 17.40 17.43 17.15 17.21 90,351 -0.19(-1.09%)
Apr 20, 2007 17.15 17.41 16.94 17.40 181,554 +0.44(+2.59%)
Apr 19, 2007 16.50 17.00 16.50 16.96 184,042 +0.43(+2.60%)
Apr 18, 2007 16.77 16.99 16.53 16.53 297,048 -0.45(-2.65%)
Apr 17, 2007 17.07 17.24 16.95 16.98 193,157 -0.03(-0.18%)
Apr 16, 2007 16.89 17.02 16.81 17.01 162,928 +0.16(+0.95%)
Apr 13, 2007 17.06 17.07 16.62 16.85 147,757 -0.25(-1.46%)
Apr 12, 2007 16.62 17.11 16.51 17.10 77,770 +0.46(+2.76%)
Apr 11, 2007 16.83 16.83 16.45 16.64 118,879 -0.19(-1.13%)
Apr 10, 2007 16.68 16.90 16.49 16.83 122,422 +0.14(+0.84%)
Apr 09, 2007 16.63 16.91 16.50 16.69 237,735 +0.14(+0.85%)
Apr 05, 2007 16.79 16.99 16.50 16.55 159,211 -0.28(-1.66%)
Apr 04, 2007 16.68 16.84 16.56 16.83 106,759 +0.11(+0.66%)
Apr 03, 2007 16.85 17.21 16.71 16.72 315,777 -0.07(-0.42%)
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.