Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 15.99 16.37 15.75 15.95 261,521 +0.10(+0.60%)
Jul 30, 2007 16.22 16.69 15.52 15.86 333,405 -0.31(-1.93%)
Jul 27, 2007 16.49 17.56 16.16 16.17 356,728 -0.28(-1.70%)
Jul 26, 2007 16.69 16.97 16.16 16.45 312,652 -0.41(-2.46%)
Jul 25, 2007 18.03 18.03 16.80 16.86 445,369 -1.11(-6.17%)
Jul 24, 2007 17.94 18.17 17.44 17.97 256,819 -0.15(-0.84%)
Jul 23, 2007 18.37 18.39 18.07 18.12 82,854 -0.18(-1.00%)
Jul 20, 2007 18.63 18.66 18.27 18.31 213,712 -0.36(-1.92%)
Jul 19, 2007 18.87 18.91 18.37 18.67 114,443 -0.14(-0.72%)
Jul 18, 2007 18.54 18.82 18.46 18.80 181,463 +0.20(+1.07%)
Jul 17, 2007 18.39 18.73 18.06 18.60 179,159 +0.22(+1.17%)
Jul 16, 2007 18.21 18.63 17.82 18.39 147,628 +0.08(+0.44%)
Jul 13, 2007 18.34 18.35 17.99 18.31 79,587 -0.07(-0.39%)
Jul 12, 2007 17.93 18.40 17.69 18.38 139,495 +0.58(+3.27%)
Jul 11, 2007 18.03 18.23 17.69 17.80 144,774 -0.27(-1.50%)
Jul 10, 2007 18.33 18.33 17.96 18.07 149,012 -0.34(-1.86%)
Jul 09, 2007 18.46 18.51 18.15 18.41 142,074 +0.05(+0.26%)
Jul 06, 2007 18.25 18.59 18.05 18.36 196,431 +0.19(+1.05%)
Jul 05, 2007 18.71 18.73 18.07 18.17 218,950 -0.46(-2.48%)
Jul 03, 2007 18.36 18.70 18.25 18.63 197,395 +0.26(+1.39%)
Jul 02, 2007 17.82 18.51 17.74 18.38 274,583 +0.62(+3.51%)
Jun 29, 2007 17.50 17.79 17.34 17.76 175,857 +0.29(+1.64%)
Jun 28, 2007 17.52 17.76 17.33 17.47 170,928 -0.11(-0.64%)
Jun 27, 2007 17.16 17.64 17.04 17.58 232,006 +0.29(+1.66%)
Jun 26, 2007 18.29 18.35 17.27 17.29 248,331 -0.85(-4.71%)
Jun 25, 2007 18.27 18.36 18.02 18.15 258,155 +0.02(+0.13%)
Jun 22, 2007 18.15 18.23 17.92 18.12 597,732 +0.08(+0.44%)
Jun 21, 2007 16.85 18.04 16.85 18.04 312,179 +1.13(+6.70%)
Jun 20, 2007 17.33 17.44 16.83 16.91 144,987 -0.30(-1.76%)
Jun 19, 2007 17.24 17.34 16.81 17.21 145,113 -0.04(-0.23%)
Jun 18, 2007 16.93 17.48 16.54 17.25 137,218 +0.34(+1.98%)
Jun 15, 2007 16.86 17.01 16.58 16.92 210,025 +0.30(+1.83%)
Jun 14, 2007 16.67 16.77 16.56 16.61 75,438 -0.02(-0.10%)
Jun 13, 2007 16.36 16.68 16.14 16.63 117,168 +0.31(+1.91%)
Jun 12, 2007 16.53 16.57 16.19 16.32 113,283 -0.34(-2.01%)
Jun 11, 2007 16.72 16.86 16.51 16.65 68,477 -0.14(-0.86%)
Jun 08, 2007 16.32 16.90 16.29 16.80 130,826 +0.47(+2.88%)
Jun 07, 2007 16.36 16.56 16.18 16.33 128,423 -0.11(-0.68%)
Jun 06, 2007 16.46 16.60 16.30 16.44 79,928 -0.10(-0.58%)
Jun 05, 2007 16.85 16.93 16.23 16.53 171,354 -0.40(-2.36%)
Jun 04, 2007 16.80 17.09 16.54 16.93 136,090 +0.11(+0.66%)
Jun 01, 2007 16.41 17.00 16.41 16.82 259,703 +0.51(+3.13%)
May 31, 2007 16.50 16.53 16.26 16.31 164,767 -0.14(-0.83%)
May 30, 2007 16.53 16.53 16.16 16.45 127,381 -0.25(-1.48%)
May 29, 2007 16.41 16.69 16.41 16.69 119,225 +0.28(+1.70%)
May 25, 2007 16.27 16.75 16.21 16.41 106,204 +0.24(+1.48%)
May 24, 2007 16.54 16.85 16.10 16.18 135,115 -0.43(-2.60%)
May 23, 2007 16.91 17.02 16.48 16.61 128,051 -0.31(-1.84%)
May 22, 2007 16.47 16.99 16.41 16.92 194,059 +0.37(+2.22%)
May 21, 2007 16.09 16.85 15.97 16.55 148,950 +0.40(+2.47%)
May 18, 2007 16.07 16.22 15.90 16.15 195,890 +0.09(+0.55%)
May 17, 2007 15.61 16.23 15.43 16.06 254,618 +0.38(+2.44%)
May 16, 2007 15.52 15.77 15.38 15.68 215,660 +0.16(+1.03%)
May 15, 2007 15.74 16.06 15.52 15.52 155,001 -0.26(-1.67%)
May 14, 2007 16.34 16.37 15.70 15.78 224,585 -0.61(-3.70%)
May 11, 2007 16.12 16.41 15.90 16.39 79,741 +0.32(+1.99%)
May 10, 2007 16.68 16.68 16.04 16.07 187,615 -0.68(-4.05%)
May 09, 2007 16.24 16.83 16.04 16.75 98,625 +0.38(+2.29%)
May 08, 2007 16.58 16.58 16.10 16.37 125,889 -0.25(-1.49%)
May 07, 2007 16.61 16.87 16.53 16.62 71,114 -0.04(-0.24%)
May 04, 2007 16.77 16.82 16.57 16.66 135,195 -0.08(-0.48%)
May 03, 2007 16.78 16.92 16.34 16.74 126,154 -0.01(-0.05%)
May 02, 2007 16.76 16.78 16.56 16.75 130,734 +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.