Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 17.21 18.24 16.81 17.28 457,932 +0.13(+0.76%)
Jun 28, 2007 17.19 17.25 16.55 17.15 230,782 +0.00(+0.00%)
Jun 27, 2007 16.87 17.40 16.85 17.15 299,732 +0.10(+0.59%)
Jun 26, 2007 17.10 17.53 17.01 17.05 401,830 +0.04(+0.24%)
Jun 25, 2007 17.07 17.30 17.00 17.01 322,756 -0.27(-1.56%)
Jun 22, 2007 17.00 17.32 16.69 17.28 719,850 -0.38(-2.15%)
Jun 21, 2007 16.66 17.68 16.60 17.66 714,474 +0.93(+5.56%)
Jun 20, 2007 17.03 17.45 16.70 16.73 4,928,200 -0.04(-0.24%)
Jun 19, 2007 17.08 17.08 16.14 16.77 410,500 -0.50(-2.90%)
Jun 18, 2007 16.37 17.90 16.37 17.27 280,400 +0.97(+5.95%)
Jun 15, 2007 16.60 16.70 15.26 16.30 150,500 +0.03(+0.18%)
Jun 14, 2007 16.25 16.87 16.15 16.27 78,900 -0.03(-0.18%)
Jun 13, 2007 15.98 16.40 15.98 16.30 33,700 +0.30(+1.88%)
Jun 12, 2007 16.41 16.41 15.81 16.00 50,000 -0.50(-3.03%)
Jun 11, 2007 16.64 16.77 16.02 16.50 59,801 -0.22(-1.32%)
Jun 08, 2007 16.35 16.84 16.19 16.72 48,369 +0.31(+1.89%)
Jun 07, 2007 16.36 16.41 15.87 16.41 43,602 -0.04(-0.24%)
Jun 06, 2007 16.42 16.48 16.00 16.45 35,012 -0.08(-0.48%)
Jun 05, 2007 16.42 16.68 16.10 16.53 68,347 +0.03(+0.18%)
Jun 04, 2007 16.94 16.94 16.35 16.50 178,163 -0.54(-3.17%)
Jun 01, 2007 17.02 17.20 16.79 17.04 97,173 +0.13(+0.77%)
May 31, 2007 16.83 17.12 16.74 16.91 44,579 +0.16(+0.96%)
May 30, 2007 16.91 17.01 16.40 16.75 31,373 -0.31(-1.82%)
May 29, 2007 16.30 17.12 15.93 17.06 67,394 +0.83(+5.11%)
May 25, 2007 17.11 17.11 15.69 16.23 45,813 -0.06(-0.37%)
May 24, 2007 16.68 16.81 16.23 16.29 38,104 -0.52(-3.09%)
May 23, 2007 17.34 17.34 16.80 16.81 21,876 -0.47(-2.72%)
May 22, 2007 16.90 17.43 16.90 17.28 81,140 +0.37(+2.19%)
May 21, 2007 17.49 17.98 16.85 16.91 34,672 -0.53(-3.04%)
May 18, 2007 16.77 17.44 16.50 17.44 34,110 +0.66(+3.93%)
May 17, 2007 17.12 17.12 16.43 16.78 46,392 -0.32(-1.87%)
May 16, 2007 16.78 17.49 16.66 17.10 53,339 +0.40(+2.40%)
May 15, 2007 17.44 17.98 16.66 16.70 69,945 -0.79(-4.52%)
May 14, 2007 17.33 17.84 17.06 17.49 48,233 +0.14(+0.81%)
May 11, 2007 17.73 18.04 17.19 17.35 37,283 +0.15(+0.87%)
May 10, 2007 17.51 17.52 17.05 17.20 284,187 -0.39(-2.22%)
May 09, 2007 17.81 17.94 17.01 17.59 63,115 -0.32(-1.79%)
May 08, 2007 17.82 18.00 17.58 17.91 40,593 +0.04(+0.22%)
May 07, 2007 17.95 18.35 17.77 17.87 99,231 -0.13(-0.72%)
May 04, 2007 17.90 18.19 17.83 18.00 134,826 +0.10(+0.56%)
May 03, 2007 16.72 18.30 16.50 17.90 113,295 +1.24(+7.44%)
May 02, 2007 16.41 16.94 16.41 16.66 57,851 +0.31(+1.90%)
May 01, 2007 16.80 17.29 16.23 16.35 55,369 -0.46(-2.74%)
Apr 30, 2007 17.21 17.21 16.75 16.81 188,662 -0.09(-0.53%)
Apr 27, 2007 16.20 17.20 15.33 16.90 167,469 +0.54(+3.30%)
Apr 26, 2007 16.27 16.39 16.00 16.36 67,194 +0.07(+0.43%)
Apr 25, 2007 16.30 16.37 16.01 16.29 62,933 -0.01(-0.06%)
Apr 24, 2007 16.42 16.53 16.05 16.30 71,660 -0.17(-1.03%)
Apr 23, 2007 16.23 16.51 16.05 16.47 79,079 +0.27(+1.67%)
Apr 20, 2007 15.88 16.39 15.66 16.20 92,726 +0.55(+3.51%)
Apr 19, 2007 15.35 15.76 15.07 15.65 97,102 +0.17(+1.10%)
Apr 18, 2007 15.10 15.51 15.05 15.48 71,570 +0.32(+2.11%)
Apr 17, 2007 14.40 15.16 14.40 15.16 101,507 +0.72(+4.99%)
Apr 16, 2007 14.50 14.50 14.39 14.44 28,231 +0.05(+0.35%)
Apr 13, 2007 13.93 14.55 13.69 14.39 124,816 +0.39(+2.79%)
Apr 12, 2007 13.91 14.17 13.90 14.00 112,484 +0.00(+0.00%)
Apr 11, 2007 14.17 14.17 13.88 14.00 123,494 -0.27(-1.89%)
Apr 10, 2007 14.43 14.69 14.25 14.27 95,066 -0.31(-2.13%)
Apr 09, 2007 14.12 14.69 14.12 14.58 69,920 +0.41(+2.89%)
Apr 05, 2007 14.50 14.50 14.12 14.17 53,117 -0.28(-1.94%)
Apr 04, 2007 14.21 14.48 13.95 14.45 70,703 +0.33(+2.34%)
Apr 03, 2007 14.04 14.40 13.82 14.12 280,397 +0.18(+1.29%)
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.