Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 18.25 18.29 17.76 17.98 4,738,673 -0.31(-1.71%)
Jun 28, 2007 18.00 18.65 17.90 18.29 5,880,822 +0.29(+1.60%)
Jun 27, 2007 17.85 18.09 17.41 18.00 5,304,258 +0.51(+2.92%)
Jun 26, 2007 17.96 18.09 17.48 17.49 4,565,992 -0.30(-1.70%)
Jun 25, 2007 18.21 18.36 17.67 17.79 4,787,761 -0.35(-1.93%)
Jun 22, 2007 18.33 18.76 18.08 18.14 5,568,081 -0.17(-0.90%)
Jun 21, 2007 18.47 18.47 17.99 18.31 5,453,059 -0.17(-0.89%)
Jun 20, 2007 18.01 19.01 17.99 18.47 12,031,615 +0.50(+2.80%)
Jun 19, 2007 17.15 17.99 17.15 17.97 5,446,754 +0.83(+4.82%)
Jun 18, 2007 17.36 17.51 17.14 17.14 2,583,612 -0.17(-1.00%)
Jun 15, 2007 17.54 17.62 17.28 17.32 3,371,532 -0.01(-0.08%)
Jun 14, 2007 17.16 17.55 17.12 17.33 3,663,729 +0.17(+1.00%)
Jun 13, 2007 17.11 17.18 16.75 17.16 4,290,913 +0.22(+1.31%)
Jun 12, 2007 17.04 17.28 16.93 16.94 4,953,283 -0.04(-0.24%)
Jun 11, 2007 16.61 17.04 16.55 16.98 4,318,781 +0.32(+1.90%)
Jun 08, 2007 16.54 16.73 16.25 16.66 4,743,847 +0.07(+0.43%)
Jun 07, 2007 16.88 17.16 16.47 16.59 7,229,075 -0.36(-2.15%)
Jun 06, 2007 18.02 17.82 16.83 16.95 9,571,300 -0.97(-5.42%)
Jun 05, 2007 16.85 18.10 16.79 17.93 13,294,756 +1.12(+6.67%)
Jun 04, 2007 16.71 16.87 16.55 16.80 3,996,463 +0.09(+0.56%)
Jun 01, 2007 16.76 16.80 16.45 16.71 5,230,280 -0.03(-0.16%)
May 31, 2007 16.41 16.96 16.26 16.74 8,822,281 +0.76(+4.74%)
May 30, 2007 15.51 15.98 15.49 15.98 3,695,539 +0.28(+1.78%)
May 29, 2007 15.61 15.97 15.61 15.70 3,876,009 +0.12(+0.75%)
May 25, 2007 15.29 15.69 15.29 15.58 3,114,522 +0.29(+1.90%)
May 24, 2007 15.63 15.72 15.27 15.29 4,478,445 -0.25(-1.59%)
May 23, 2007 15.58 15.75 15.45 15.54 3,210,795 -0.01(-0.08%)
May 22, 2007 15.60 15.73 15.52 15.55 3,703,702 -0.05(-0.32%)
May 21, 2007 15.54 15.81 15.54 15.60 4,633,921 +0.07(+0.48%)
May 18, 2007 15.80 15.97 15.47 15.53 3,863,099 -0.21(-1.37%)
May 17, 2007 15.82 15.81 15.65 15.74 3,739,171 -0.06(-0.37%)
May 16, 2007 16.11 16.11 15.60 15.80 4,479,912 +0.10(+0.63%)
May 15, 2007 16.07 16.21 15.62 15.70 4,822,386 -0.27(-1.67%)
May 14, 2007 16.27 16.37 15.93 15.97 4,670,657 -0.31(-1.88%)
May 11, 2007 15.90 16.30 15.90 16.27 6,450,731 +0.43(+2.74%)
May 10, 2007 16.01 16.02 15.79 15.84 4,918,096 -0.20(-1.24%)
May 09, 2007 15.75 16.15 15.75 16.04 7,051,453 +0.29(+1.84%)
May 08, 2007 15.81 15.87 15.52 15.75 7,877,793 -0.09(-0.59%)
May 07, 2007 16.03 16.06 15.75 15.84 5,420,225 -0.19(-1.19%)
May 04, 2007 16.31 16.32 15.99 16.03 4,870,663 -0.12(-0.75%)
May 03, 2007 16.31 16.37 16.13 16.15 6,315,670 -0.08(-0.48%)
May 02, 2007 16.31 16.42 16.17 16.23 7,390,329 -0.09(-0.57%)
May 01, 2007 16.34 16.48 16.14 16.32 8,311,889 -0.04(-0.27%)
Apr 30, 2007 16.93 17.08 16.34 16.37 13,945,639 -0.71(-4.14%)
Apr 27, 2007 16.49 19.05 16.41 17.08 43,940,908 +1.80(+11.80%)
Apr 26, 2007 15.12 15.58 15.09 15.27 6,933,679 +0.29(+1.94%)
Apr 25, 2007 15.28 15.36 14.91 14.98 8,859,484 -0.21(-1.40%)
Apr 24, 2007 15.41 16.24 15.19 15.20 20,751,658 +0.14(+0.93%)
Apr 23, 2007 13.81 15.66 13.75 15.05 23,183,816 +1.30(+9.48%)
Apr 20, 2007 13.32 13.78 13.32 13.75 7,539,147 +0.64(+4.89%)
Apr 19, 2007 13.16 13.27 13.02 13.11 2,468,850 -0.07(-0.53%)
Apr 18, 2007 13.30 13.32 13.13 13.18 2,669,188 -0.18(-1.32%)
Apr 17, 2007 13.31 13.42 13.25 13.36 3,166,036 +0.04(+0.31%)
Apr 16, 2007 13.26 13.31 13.16 13.31 2,746,600 +0.23(+1.75%)
Apr 13, 2007 13.04 13.16 12.99 13.09 2,255,436 +0.06(+0.46%)
Apr 12, 2007 13.04 13.08 12.90 13.02 3,350,419 -0.02(-0.15%)
Apr 11, 2007 13.00 13.13 12.92 13.04 3,887,804 -0.00(-0.01%)
Apr 10, 2007 13.02 13.13 12.93 13.05 3,239,789 +6.50(+99.21%)
Apr 09, 2007 6.573 6.611 6.542 6.549 2,589,242 -0.01(-0.15%)
Apr 05, 2007 6.485 6.578 6.471 6.559 3,043,021 +0.11(+1.69%)
Apr 04, 2007 6.512 6.512 6.427 6.450 3,440,933 -0.06(-0.90%)
Apr 03, 2007 6.486 6.536 6.454 6.508 2,481,145 +0.06(+0.89%)
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.