Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 17.41 17.58 17.00 17.11 5,627,265 -0.26(-1.50%)
Jul 30, 2007 17.32 17.47 16.94 17.37 5,214,787 +0.04(+0.23%)
Jul 27, 2007 17.94 18.00 17.29 17.33 4,824,001 -0.50(-2.80%)
Jul 26, 2007 17.98 18.17 17.55 17.83 6,344,552 -0.41(-2.25%)
Jul 25, 2007 18.30 18.41 18.00 18.24 5,272,850 +0.09(+0.50%)
Jul 24, 2007 18.07 18.55 18.00 18.15 5,760,328 +0.03(+0.17%)
Jul 23, 2007 18.27 18.32 18.06 18.12 3,159,534 -0.07(-0.38%)
Jul 20, 2007 18.50 18.51 18.10 18.19 3,939,303 -0.29(-1.57%)
Jul 19, 2007 18.29 18.68 18.22 18.48 6,448,194 +0.27(+1.48%)
Jul 18, 2007 18.29 18.35 17.88 18.21 6,252,049 -0.11(-0.60%)
Jul 17, 2007 18.61 18.76 18.16 18.32 7,003,101 -0.38(-2.03%)
Jul 16, 2007 18.90 19.06 18.61 18.70 5,393,250 -0.31(-1.63%)
Jul 13, 2007 19.25 19.34 18.98 19.01 3,229,635 -0.30(-1.55%)
Jul 12, 2007 19.29 19.47 19.22 19.31 4,434,772 +0.06(+0.31%)
Jul 11, 2007 18.93 19.36 18.88 19.25 7,819,691 +0.08(+0.42%)
Jul 10, 2007 18.92 19.26 18.63 19.17 15,171,801 +0.77(+4.18%)
Jul 09, 2007 18.56 18.74 18.31 18.40 6,268,311 -0.16(-0.86%)
Jul 06, 2007 18.63 18.70 18.06 18.56 5,853,668 -0.19(-1.01%)
Jul 05, 2007 18.81 18.85 18.22 18.75 6,423,058 -0.11(-0.58%)
Jul 03, 2007 18.92 18.99 18.78 18.86 1,157,402 +0.03(+0.16%)
Jul 02, 2007 18.64 19.00 18.64 18.83 2,624,308 +0.16(+0.86%)
Jun 29, 2007 18.90 19.00 18.54 18.67 2,779,774 -0.20(-1.06%)
Jun 28, 2007 18.83 18.92 18.62 18.87 3,142,426 +0.04(+0.21%)
Jun 27, 2007 18.33 18.84 18.16 18.83 2,506,714 +0.33(+1.78%)
Jun 26, 2007 18.61 18.64 18.42 18.50 3,057,568 -0.14(-0.75%)
Jun 25, 2007 18.73 18.96 18.47 18.64 3,777,881 -0.07(-0.37%)
Jun 22, 2007 19.02 19.02 18.68 18.71 2,864,949 -0.30(-1.58%)
Jun 21, 2007 18.81 19.04 18.54 19.01 4,633,736 +0.20(+1.06%)
Jun 20, 2007 19.23 19.25 18.78 18.81 3,239,400 -0.42(-2.18%)
Jun 19, 2007 19.47 19.50 19.13 19.23 2,840,000 -0.35(-1.79%)
Jun 18, 2007 19.05 19.59 19.05 19.58 4,764,200 +0.45(+2.35%)
Jun 15, 2007 19.50 19.72 18.88 19.13 6,849,400 -0.19(-0.98%)
Jun 14, 2007 18.43 19.40 18.43 19.32 6,271,600 +0.77(+4.15%)
Jun 13, 2007 18.69 18.74 18.35 18.55 3,475,500 +0.05(+0.27%)
Jun 12, 2007 18.51 18.73 18.42 18.50 3,405,500 -0.23(-1.23%)
Jun 11, 2007 18.47 18.85 18.43 18.73 5,788,795 +0.20(+1.08%)
Jun 08, 2007 18.50 18.68 18.30 18.53 6,208,226 +0.07(+0.38%)
Jun 07, 2007 19.10 19.49 18.42 18.46 8,391,004 -1.11(-5.67%)
Jun 06, 2007 19.50 19.59 19.20 19.57 6,542,534 +0.06(+0.31%)
Jun 05, 2007 19.02 19.58 19.00 19.51 6,111,478 +0.38(+1.99%)
Jun 04, 2007 18.90 19.22 18.55 19.13 5,999,057 +0.26(+1.38%)
Jun 01, 2007 19.89 20.25 18.66 18.87 12,376,004 -0.92(-4.65%)
May 31, 2007 19.44 19.80 19.25 19.79 4,191,859 +0.34(+1.75%)
May 30, 2007 19.10 19.48 18.96 19.45 4,609,989 +0.33(+1.73%)
May 29, 2007 18.83 19.28 18.73 19.12 2,989,412 +0.27(+1.43%)
May 25, 2007 18.46 19.06 18.33 18.85 5,699,483 +0.42(+2.28%)
May 24, 2007 19.06 19.11 18.34 18.43 5,503,478 -0.60(-3.15%)
May 23, 2007 19.16 19.26 18.99 19.03 3,568,719 -0.08(-0.42%)
May 22, 2007 19.35 19.45 19.04 19.11 4,503,989 -0.24(-1.24%)
May 21, 2007 19.40 19.52 19.12 19.35 3,841,979 +0.09(+0.47%)
May 18, 2007 19.06 19.45 18.96 19.26 7,011,968 +0.30(+1.58%)
May 17, 2007 18.90 19.12 18.64 18.96 5,182,818 +0.02(+0.11%)
May 16, 2007 18.90 19.06 18.62 18.94 5,134,655 +0.15(+0.80%)
May 15, 2007 19.12 19.12 18.72 18.79 7,049,444 -0.29(-1.52%)
May 14, 2007 19.73 19.93 18.93 19.08 8,449,665 -0.49(-2.50%)
May 11, 2007 19.73 19.98 19.17 19.57 6,442,784 -0.23(-1.16%)
May 10, 2007 20.07 20.41 19.76 19.80 4,721,115 -0.32(-1.59%)
May 09, 2007 19.98 20.25 19.72 20.12 6,347,138 -0.06(-0.30%)
May 08, 2007 20.21 20.39 19.86 20.18 5,237,799 +0.01(+0.05%)
May 07, 2007 21.10 21.20 19.46 20.17 13,114,906 -1.10(-5.17%)
May 04, 2007 21.00 21.43 20.95 21.27 5,196,825 +0.30(+1.43%)
May 03, 2007 20.60 21.00 20.30 20.97 7,632,834 +0.12(+0.58%)
May 02, 2007 20.26 20.86 20.14 20.85 4,476,050 +0.59(+2.91%)
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.