Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 14.87 14.88 14.37 14.49 496,202 -0.02(-0.11%)
Jul 30, 2007 13.78 14.67 13.76 14.51 570,412 +0.38(+2.72%)
Jul 27, 2007 13.82 14.33 13.67 14.13 738,425 +0.16(+1.17%)
Jul 26, 2007 14.21 14.44 13.58 13.96 927,501 -0.61(-4.20%)
Jul 25, 2007 14.93 15.23 13.98 14.58 768,305 -0.30(-2.00%)
Jul 24, 2007 15.51 15.65 14.70 14.87 622,579 -1.00(-6.30%)
Jul 23, 2007 15.91 16.39 15.74 15.87 481,752 -0.20(-1.24%)
Jul 20, 2007 16.39 16.39 15.65 16.07 565,759 -0.35(-2.11%)
Jul 19, 2007 16.33 16.98 15.92 16.42 572,126 -0.04(-0.27%)
Jul 18, 2007 15.23 16.56 15.13 16.47 802,349 +1.16(+7.55%)
Jul 17, 2007 15.23 15.82 15.21 15.31 553,513 -0.27(-1.75%)
Jul 16, 2007 15.17 16.06 14.89 15.58 998,772 +0.02(+0.16%)
Jul 13, 2007 16.72 16.92 15.52 15.56 1,188,094 -1.15(-6.89%)
Jul 12, 2007 16.29 16.89 16.27 16.71 825,371 +0.63(+3.91%)
Jul 11, 2007 14.94 16.11 14.83 16.08 1,142,784 +1.15(+7.68%)
Jul 10, 2007 15.35 15.55 14.85 14.94 605,435 -0.50(-3.25%)
Jul 09, 2007 15.15 15.56 15.15 15.44 605,435 +0.29(+1.89%)
Jul 06, 2007 14.80 15.41 14.64 15.15 601,761 +0.43(+2.91%)
Jul 05, 2007 14.44 14.85 14.41 14.72 642,908 +0.32(+2.24%)
Jul 03, 2007 14.37 14.49 14.09 14.40 436,932 -0.05(-0.34%)
Jul 02, 2007 14.09 14.67 13.83 14.45 1,247,608 +0.71(+5.17%)
Jun 29, 2007 12.94 13.83 12.66 13.74 1,839,329 +1.16(+9.18%)
Jun 28, 2007 12.35 12.75 12.25 12.58 525,102 +0.24(+1.98%)
Jun 27, 2007 11.84 12.35 11.65 12.34 298,554 +0.42(+3.56%)
Jun 26, 2007 11.84 12.22 11.84 11.91 432,034 +0.06(+0.48%)
Jun 25, 2007 12.24 12.31 11.65 11.86 496,447 -0.09(-0.75%)
Jun 22, 2007 11.96 12.15 11.84 11.95 1,730,341 -0.14(-1.15%)
Jun 21, 2007 12.20 12.56 11.93 12.09 507,223 -0.11(-0.94%)
Jun 20, 2007 12.65 12.80 12.14 12.20 661,031 -0.27(-2.16%)
Jun 19, 2007 12.30 12.73 12.29 12.47 569,677 +0.15(+1.19%)
Jun 18, 2007 12.29 12.82 12.09 12.32 800,389 +0.29(+2.41%)
Jun 15, 2007 11.40 12.09 11.40 12.03 682,829 +0.73(+6.50%)
Jun 14, 2007 11.35 11.63 11.22 11.30 578,739 -0.33(-2.88%)
Jun 13, 2007 11.61 11.82 11.30 11.63 758,753 +0.28(+2.48%)
Jun 12, 2007 12.21 12.24 11.29 11.35 1,761,935 -1.29(-10.18%)
Jun 11, 2007 13.47 13.47 12.60 12.64 646,679 -0.83(-6.18%)
Jun 08, 2007 12.27 13.57 11.85 13.47 1,328,088 +1.05(+8.41%)
Jun 07, 2007 14.59 14.70 12.27 12.42 1,799,111 -2.17(-14.86%)
Jun 06, 2007 14.49 14.75 14.29 14.59 361,527 +0.11(+0.73%)
Jun 05, 2007 14.90 14.92 14.39 14.49 596,204 -0.31(-2.12%)
Jun 04, 2007 15.00 15.25 14.70 14.80 556,942 +0.31(+2.11%)
Jun 01, 2007 14.05 14.75 14.05 14.49 590,030 +0.63(+4.57%)
May 31, 2007 13.98 14.14 13.64 13.86 508,693 +0.19(+1.37%)
May 30, 2007 13.02 13.71 12.92 13.67 723,791 +0.81(+6.32%)
May 29, 2007 12.96 13.26 12.82 12.86 338,659 -0.10(-0.79%)
May 25, 2007 12.94 12.96 12.78 12.96 234,875 +0.22(+1.70%)
May 24, 2007 12.90 13.18 12.53 12.75 587,517 +0.15(+1.17%)
May 23, 2007 12.39 13.60 12.38 12.60 1,054,124 +0.36(+2.97%)
May 22, 2007 12.01 12.24 11.74 12.24 760,713 +1.01(+8.98%)
May 21, 2007 10.55 11.26 10.45 11.23 419,171 +0.76(+7.30%)
May 18, 2007 10.77 10.94 10.33 10.46 513,836 -0.30(-2.81%)
May 17, 2007 10.90 11.06 10.74 10.77 198,000 -0.13(-1.24%)
May 16, 2007 11.01 11.23 10.74 10.90 428,605 -0.17(-1.55%)
May 15, 2007 11.74 11.69 10.85 11.07 502,014 -0.48(-4.17%)
May 14, 2007 11.98 12.13 11.53 11.55 321,490 -0.21(-1.77%)
May 11, 2007 11.58 12.00 11.15 11.76 194,949 +0.13(+1.12%)
May 10, 2007 11.84 11.84 11.40 11.63 228,018 -0.21(-1.79%)
May 09, 2007 11.42 12.05 11.42 11.84 426,401 +0.35(+3.05%)
May 08, 2007 12.25 12.25 11.31 11.49 1,003,426 -0.63(-5.22%)
May 07, 2007 13.07 12.45 11.99 12.13 497,209 +6.18(+103.95%)
May 04, 2007 6.022 6.043 5.931 5.946 317,902 -0.02(-0.39%)
May 03, 2007 5.920 5.989 5.883 5.969 452,117 +0.13(+2.31%)
May 02, 2007 5.706 5.918 5.706 5.835 358,558 +0.15(+2.69%)
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.