Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 19.35 19.44 18.56 19.00 6,100 -0.11(-0.58%)
Jul 30, 2007 17.99 20.00 17.71 19.11 22,000 +1.17(+6.52%)
Jul 27, 2007 18.50 18.57 17.01 17.94 14,500 -0.86(-4.57%)
Jul 26, 2007 19.10 19.70 18.00 18.80 20,600 -0.90(-4.57%)
Jul 25, 2007 19.94 19.95 19.17 19.70 14,400 -0.03(-0.15%)
Jul 24, 2007 21.90 21.90 19.61 19.73 26,400 -1.42(-6.71%)
Jul 23, 2007 18.24 21.28 18.24 21.15 28,000 +2.95(+16.21%)
Jul 20, 2007 18.20 18.70 17.10 18.20 15,400 -0.19(-1.03%)
Jul 19, 2007 18.50 19.45 18.00 18.39 20,800 -0.70(-3.67%)
Jul 18, 2007 19.53 20.68 18.38 19.09 39,600 -0.82(-4.12%)
Jul 17, 2007 18.50 20.00 18.50 19.91 36,500 +1.66(+9.10%)
Jul 16, 2007 17.10 19.18 17.10 18.25 38,100 +1.28(+7.54%)
Jul 13, 2007 17.13 17.18 16.65 16.97 8,900 -0.24(-1.39%)
Jul 12, 2007 17.15 17.72 17.07 17.21 14,500 +0.21(+1.24%)
Jul 11, 2007 16.60 17.20 16.60 17.00 8,100 +0.27(+1.61%)
Jul 10, 2007 17.40 17.40 16.70 16.73 4,100 -0.47(-2.73%)
Jul 09, 2007 15.81 17.61 15.61 17.20 35,400 +1.39(+8.79%)
Jul 06, 2007 16.56 16.56 15.58 15.81 20,900 -0.94(-5.61%)
Jul 05, 2007 16.97 17.40 16.60 16.75 9,100 -0.05(-0.30%)
Jul 03, 2007 16.89 17.50 16.75 16.80 23,800 +0.16(+0.96%)
Jul 02, 2007 15.65 16.88 15.65 16.64 25,000 +1.25(+8.12%)
Jun 29, 2007 14.95 16.00 14.94 15.39 21,800 +0.45(+3.01%)
Jun 28, 2007 15.50 15.50 14.51 14.94 3,900 +0.05(+0.34%)
Jun 27, 2007 14.30 15.30 14.30 14.89 11,700 +0.44(+3.04%)
Jun 26, 2007 14.59 14.59 14.21 14.45 3,000 +0.37(+2.63%)
Jun 25, 2007 14.50 14.51 14.00 14.08 15,300 -0.47(-3.23%)
Jun 22, 2007 14.94 14.95 14.45 14.55 25,000 -0.21(-1.42%)
Jun 21, 2007 15.00 15.00 14.55 14.76 5,200 -0.35(-2.32%)
Jun 20, 2007 14.70 15.26 14.66 15.11 9,600 +0.31(+2.09%)
Jun 19, 2007 14.65 14.80 14.65 14.80 2,600 +0.05(+0.34%)
Jun 18, 2007 15.50 15.50 14.70 14.75 3,700 -0.55(-3.59%)
Jun 15, 2007 15.30 15.50 15.15 15.30 1,100 +0.10(+0.66%)
Jun 14, 2007 15.07 15.50 15.05 15.20 5,000 +0.01(+0.07%)
Jun 13, 2007 14.60 16.11 14.60 15.19 18,900 +0.73(+5.05%)
Jun 12, 2007 14.49 15.10 14.45 14.46 21,800 +0.03(+0.21%)
Jun 11, 2007 14.36 14.52 13.90 14.43 4,400 +0.03(+0.21%)
Jun 08, 2007 15.00 15.00 14.40 14.40 17,200 -0.54(-3.61%)
Jun 07, 2007 15.32 15.49 14.85 14.94 10,100 -0.43(-2.81%)
Jun 06, 2007 15.15 15.37 14.75 15.37 10,500 +0.35(+2.33%)
Jun 05, 2007 15.05 15.05 14.69 15.02 3,100 -0.20(-1.31%)
Jun 04, 2007 15.42 15.99 15.00 15.22 26,370 +0.30(+2.01%)
Jun 01, 2007 16.06 16.06 14.10 14.92 55,600 -1.28(-7.90%)
May 31, 2007 17.80 17.88 16.02 16.20 16,700 -1.48(-8.37%)
May 30, 2007 16.75 17.68 16.75 17.68 18,100 +1.17(+7.09%)
May 29, 2007 16.05 17.26 16.05 16.51 10,700 +0.56(+3.51%)
May 25, 2007 15.75 15.95 15.15 15.95 15,300 +0.17(+1.08%)
May 24, 2007 14.99 15.78 14.99 15.78 25,400 +0.04(+0.25%)
May 23, 2007 16.90 16.90 15.50 15.74 27,200 -1.47(-8.54%)
May 22, 2007 16.94 18.10 16.94 17.21 12,600 +0.33(+1.95%)
May 21, 2007 16.50 17.36 15.99 16.88 21,400 +0.53(+3.24%)
May 18, 2007 16.47 17.45 16.27 16.35 22,800 -0.03(-0.18%)
May 17, 2007 18.00 18.05 16.38 16.38 51,900 -1.71(-9.45%)
May 16, 2007 19.10 19.34 18.00 18.09 24,800 -0.76(-4.03%)
May 15, 2007 19.00 20.59 18.05 18.85 117,100 +1.02(+5.72%)
May 14, 2007 15.80 17.95 15.80 17.83 48,100 +2.03(+12.85%)
May 11, 2007 14.11 16.00 14.11 15.80 26,900 +1.69(+11.98%)
May 10, 2007 14.05 14.24 14.05 14.11 11,700 +0.06(+0.43%)
May 09, 2007 14.12 14.33 14.05 14.05 9,800 -0.22(-1.54%)
May 08, 2007 14.74 14.76 14.17 14.27 13,100 -0.32(-2.19%)
May 07, 2007 14.07 14.65 13.90 14.59 34,400 +0.51(+3.62%)
May 04, 2007 13.90 14.25 13.90 14.08 24,900 +0.38(+2.77%)
May 03, 2007 13.08 14.20 13.00 13.70 31,900 +0.45(+3.40%)
May 02, 2007 13.10 13.25 12.60 13.25 17,900 +0.07(+0.53%)
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.