Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 16.63 17.00 16.60 16.91 874,387 +0.07(+0.42%)
Jun 28, 2007 16.67 16.94 16.64 16.84 1,449,953 -0.15(-0.88%)
Jun 27, 2007 16.71 17.03 16.70 16.99 3,030,717 +0.18(+1.09%)
Jun 26, 2007 16.62 16.94 16.62 16.81 737,444 +0.58(+3.59%)
Jun 25, 2007 16.18 16.33 16.14 16.23 546,951 +0.15(+0.91%)
Jun 22, 2007 16.10 16.18 16.00 16.08 2,637,059 -0.08(-0.48%)
Jun 21, 2007 16.05 16.21 16.02 16.16 2,108,912 +0.01(+0.08%)
Jun 20, 2007 16.17 16.21 16.12 16.15 167,601 +0.05(+0.30%)
Jun 19, 2007 16.29 16.35 16.09 16.10 270,614 -0.19(-1.14%)
Jun 18, 2007 16.22 16.34 16.19 16.28 200,303 +0.07(+0.41%)
Jun 15, 2007 16.18 16.30 16.10 16.22 195,807 +0.02(+0.14%)
Jun 14, 2007 16.01 16.19 15.97 16.19 145,935 +0.09(+0.56%)
Jun 13, 2007 15.92 16.15 15.88 16.10 215,428 +0.09(+0.58%)
Jun 12, 2007 16.04 16.10 15.93 16.01 286,556 -0.09(-0.53%)
Jun 11, 2007 15.96 16.13 15.96 16.10 172,915 +0.10(+0.61%)
Jun 08, 2007 15.90 16.01 15.83 16.00 168,009 -0.02(-0.15%)
Jun 07, 2007 16.18 16.18 15.91 16.02 523,242 -0.36(-2.18%)
Jun 06, 2007 16.42 16.43 16.32 16.38 327,026 -0.10(-0.58%)
Jun 05, 2007 16.57 16.64 16.46 16.48 218,698 -0.28(-1.68%)
Jun 04, 2007 16.71 16.85 16.71 16.76 211,340 +0.01(+0.07%)
Jun 01, 2007 16.55 16.76 16.55 16.74 465,603 +0.09(+0.54%)
May 31, 2007 16.63 16.74 16.61 16.65 515,884 +0.11(+0.67%)
May 30, 2007 16.36 16.57 16.36 16.54 501,576 +0.05(+0.33%)
May 29, 2007 16.50 16.69 16.44 16.49 365,452 +0.30(+1.83%)
May 25, 2007 16.09 16.24 16.03 16.19 196,624 +0.09(+0.53%)
May 24, 2007 16.14 16.14 16.01 16.11 562,485 +0.13(+0.84%)
May 23, 2007 16.14 16.10 15.96 15.97 309,040 +0.11(+0.69%)
May 22, 2007 15.77 15.93 15.77 15.86 788,133 +0.10(+0.65%)
May 21, 2007 15.81 15.83 15.74 15.76 336,019 -0.15(-0.92%)
May 18, 2007 15.75 15.96 15.16 15.91 385,482 +0.16(+1.04%)
May 17, 2007 15.71 15.78 15.66 15.74 955,326 -0.03(-0.19%)
May 16, 2007 15.61 15.78 15.65 15.77 479,911 +0.19(+1.21%)
May 15, 2007 15.39 15.62 15.35 15.59 605,407 +0.15(+1.00%)
May 14, 2007 15.34 15.44 15.28 15.43 290,644 -0.04(-0.27%)
May 11, 2007 15.23 15.51 15.17 15.47 591,509 +0.23(+1.48%)
May 10, 2007 15.26 15.31 15.14 15.25 905,454 -0.17(-1.09%)
May 09, 2007 15.34 15.44 15.34 15.42 601,728 -0.08(-0.54%)
May 08, 2007 15.40 15.54 15.40 15.50 723,954 -0.13(-0.83%)
May 07, 2007 15.62 15.67 15.56 15.63 341,742 +0.07(+0.42%)
May 04, 2007 15.61 15.62 15.51 15.56 851,086 +0.19(+1.23%)
May 03, 2007 15.44 15.45 15.30 15.37 129,175 +0.09(+0.56%)
May 02, 2007 15.24 15.36 15.24 15.29 150,432 +0.15(+1.00%)
May 01, 2007 15.25 15.26 15.06 15.14 224,013 -0.09(-0.61%)
Apr 30, 2007 15.18 15.26 15.15 15.23 363,408 +0.10(+0.65%)
Apr 27, 2007 15.13 15.18 15.06 15.13 137,351 +0.05(+0.34%)
Apr 26, 2007 15.15 15.18 15.03 15.08 295,958 -0.19(-1.27%)
Apr 25, 2007 15.27 15.33 15.25 15.27 199,077 +0.06(+0.40%)
Apr 24, 2007 15.22 15.24 15.14 15.21 234,641 -0.06(-0.40%)
Apr 23, 2007 15.17 15.27 15.12 15.27 457,019 -0.10(-0.62%)
Apr 20, 2007 15.36 15.43 15.32 15.37 226,465 -0.01(-0.06%)
Apr 19, 2007 15.21 15.40 15.21 15.38 1,599,568 -0.16(-1.05%)
Apr 18, 2007 15.51 15.58 15.47 15.54 346,239 -0.06(-0.41%)
Apr 17, 2007 15.57 15.62 15.53 15.61 111,189 +0.16(+1.06%)
Apr 16, 2007 15.51 15.53 15.44 15.44 145,118 -0.01(-0.10%)
Apr 13, 2007 15.46 15.49 15.42 15.46 139,395 +0.02(+0.14%)
Apr 12, 2007 15.41 15.48 15.35 15.44 215,428 -0.01(-0.08%)
Apr 11, 2007 15.51 15.53 15.43 15.45 168,827 -0.05(-0.32%)
Apr 10, 2007 15.47 15.53 15.45 15.50 139,395 +0.12(+0.78%)
Apr 09, 2007 15.35 15.43 15.35 15.38 122,634 -0.08(-0.52%)
Apr 05, 2007 15.35 15.47 15.35 15.46 197,033 +0.05(+0.35%)
Apr 04, 2007 15.27 15.43 15.27 15.40 290,644 -0.09(-0.55%)
Apr 03, 2007 15.35 15.53 15.35 15.49 208,479 +0.15(+0.96%)
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.