Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 18.19 18.28 17.66 17.70 731,300 -0.26(-1.45%)
Jul 30, 2007 17.80 18.05 17.54 17.96 513,200 +1.01(+5.96%)
Jul 27, 2007 17.38 17.61 16.85 16.95 943,900 -0.65(-3.69%)
Jul 26, 2007 18.22 18.22 17.30 17.60 1,582,800 -0.97(-5.22%)
Jul 25, 2007 18.51 18.69 18.36 18.57 1,259,400 +0.63(+3.51%)
Jul 24, 2007 18.28 18.30 17.92 17.94 1,075,200 -0.46(-2.50%)
Jul 23, 2007 18.26 18.40 18.16 18.40 589,500 +0.31(+1.71%)
Jul 20, 2007 18.47 18.50 17.97 18.09 998,600 +0.01(+0.06%)
Jul 19, 2007 17.81 18.13 17.80 18.08 705,200 +0.24(+1.35%)
Jul 18, 2007 17.90 17.98 17.54 17.84 647,300 +0.00(+0.00%)
Jul 17, 2007 17.78 17.99 17.67 17.84 391,600 +0.30(+1.71%)
Jul 16, 2007 17.58 17.74 17.49 17.54 359,600 -0.07(-0.40%)
Jul 13, 2007 17.40 17.69 17.40 17.61 439,100 +0.11(+0.63%)
Jul 12, 2007 17.25 17.51 17.22 17.50 528,100 +0.49(+2.88%)
Jul 11, 2007 16.87 17.03 16.72 17.01 654,300 +0.07(+0.41%)
Jul 10, 2007 17.20 17.23 16.90 16.94 651,400 -0.55(-3.14%)
Jul 09, 2007 17.28 17.53 17.28 17.49 766,900 +0.21(+1.22%)
Jul 06, 2007 17.00 17.35 16.86 17.28 1,290,500 +0.03(+0.17%)
Jul 05, 2007 17.22 17.25 17.03 17.25 760,100 -0.72(-4.01%)
Jul 03, 2007 17.87 18.02 17.80 17.97 333,100 +0.34(+1.93%)
Jul 02, 2007 17.29 17.65 17.29 17.63 621,100 +0.40(+2.32%)
Jun 29, 2007 17.38 17.45 17.17 17.23 574,300 -0.24(-1.37%)
Jun 28, 2007 17.33 17.65 17.36 17.47 960,800 +0.37(+2.16%)
Jun 27, 2007 16.91 17.15 16.85 17.10 1,362,400 +0.13(+0.77%)
Jun 26, 2007 16.90 17.06 16.90 16.97 675,100 +0.21(+1.25%)
Jun 25, 2007 16.75 16.88 16.60 16.76 1,089,100 +0.10(+0.60%)
Jun 22, 2007 16.98 17.06 16.56 16.66 970,900 -0.67(-3.87%)
Jun 21, 2007 16.85 17.37 16.93 17.33 1,539,700 +0.62(+3.71%)
Jun 20, 2007 16.91 17.04 16.62 16.71 1,033,200 +0.09(+0.54%)
Jun 19, 2007 16.48 16.74 16.40 16.62 878,000 +0.31(+1.90%)
Jun 18, 2007 16.50 16.59 16.26 16.31 1,073,400 +0.63(+4.02%)
Jun 15, 2007 15.50 15.74 15.50 15.68 690,900 +0.25(+1.62%)
Jun 14, 2007 15.21 15.50 15.21 15.43 949,800 +0.38(+2.52%)
Jun 13, 2007 14.87 15.05 14.87 15.05 866,400 +0.41(+2.80%)
Jun 12, 2007 14.84 14.89 14.64 14.64 690,000 -0.50(-3.30%)
Jun 11, 2007 14.90 15.40 14.90 15.14 1,384,420 +0.63(+4.34%)
Jun 08, 2007 14.31 14.51 14.09 14.51 1,010,440 +0.12(+0.83%)
Jun 07, 2007 14.56 14.65 14.22 14.39 691,450 -0.25(-1.71%)
Jun 06, 2007 14.88 14.89 14.54 14.64 637,300 -0.42(-2.79%)
Jun 05, 2007 15.07 15.12 14.93 15.06 360,100 +0.09(+0.60%)
Jun 04, 2007 14.98 15.07 14.90 14.97 689,700 +0.15(+1.01%)
Jun 01, 2007 14.60 14.96 14.60 14.82 687,500 +0.14(+0.95%)
May 31, 2007 14.73 14.90 14.66 14.68 362,800 +0.00(+0.00%)
May 30, 2007 14.50 14.70 14.21 14.68 630,370 -0.09(-0.61%)
May 29, 2007 14.87 14.96 14.75 14.77 542,325 -0.07(-0.47%)
May 25, 2007 14.82 14.93 14.80 14.84 320,900 -0.05(-0.34%)
May 24, 2007 15.10 15.11 14.75 14.89 1,244,000 -0.25(-1.65%)
May 23, 2007 15.28 15.45 15.10 15.14 714,340 +0.28(+1.88%)
May 22, 2007 14.69 14.91 14.68 14.86 1,060,700 +0.01(+0.07%)
May 21, 2007 14.99 15.05 14.80 14.85 508,578 -0.30(-1.98%)
May 18, 2007 15.13 15.26 15.13 15.15 465,500 -0.05(-0.33%)
May 17, 2007 15.12 15.28 15.08 15.20 567,700 -0.30(-1.94%)
May 16, 2007 15.21 15.50 15.16 15.50 681,800 +0.45(+2.99%)
May 15, 2007 15.00 15.13 14.97 15.05 819,400 +0.08(+0.53%)
May 14, 2007 15.10 15.15 14.91 14.97 663,920 +0.01(+0.07%)
May 11, 2007 14.41 15.25 14.39 14.96 1,837,140 +0.55(+3.82%)
May 10, 2007 14.88 14.88 14.40 14.41 596,100 -0.66(-4.38%)
May 09, 2007 14.90 15.11 14.82 15.07 297,400 +0.17(+1.14%)
May 08, 2007 14.94 14.99 14.74 14.90 250,800 -0.23(-1.52%)
May 07, 2007 15.19 15.21 15.05 15.13 332,500 +0.01(+0.07%)
May 04, 2007 15.24 15.24 15.04 15.12 252,320 +0.09(+0.60%)
May 03, 2007 14.95 15.10 14.92 15.03 391,650 +0.13(+0.87%)
May 02, 2007 14.71 14.98 14.71 14.90 346,700 +0.33(+2.26%)
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.