Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 14.02 14.41 14.02 14.11 19,502,724 -0.10(-0.69%)
Jul 30, 2007 14.08 14.23 13.90 14.21 18,933,460 +0.35(+2.53%)
Jul 27, 2007 14.11 14.26 13.86 13.86 21,390,040 -0.37(-2.57%)
Jul 26, 2007 14.18 14.32 13.93 14.22 34,696,468 -0.23(-1.61%)
Jul 25, 2007 14.59 14.64 14.28 14.46 18,154,568 -0.13(-0.89%)
Jul 24, 2007 14.79 14.85 14.54 14.59 19,211,416 -0.26(-1.77%)
Jul 23, 2007 14.77 14.95 14.72 14.85 14,267,200 +0.22(+1.50%)
Jul 20, 2007 14.84 14.97 14.61 14.63 19,228,412 -0.33(-2.19%)
Jul 19, 2007 14.96 15.09 14.89 14.96 16,358,000 +0.04(+0.25%)
Jul 18, 2007 14.70 14.94 14.68 14.92 14,374,200 +0.06(+0.39%)
Jul 17, 2007 14.55 14.90 14.55 14.86 12,642,000 +0.17(+1.14%)
Jul 16, 2007 14.58 14.76 14.57 14.70 8,343,600 -0.06(-0.39%)
Jul 13, 2007 14.79 14.81 14.68 14.75 8,435,200 -0.11(-0.76%)
Jul 12, 2007 14.61 14.88 14.60 14.87 12,102,000 +0.25(+1.73%)
Jul 11, 2007 14.53 14.69 14.43 14.61 15,405,200 +0.00(+0.00%)
Jul 10, 2007 14.69 14.82 14.58 14.61 11,587,600 -0.16(-1.07%)
Jul 09, 2007 14.91 14.91 14.66 14.77 10,976,472 -0.15(-0.99%)
Jul 06, 2007 14.84 14.99 14.75 14.92 8,476,080 +0.08(+0.54%)
Jul 05, 2007 14.74 14.85 14.53 14.84 12,194,632 +0.09(+0.63%)
Jul 03, 2007 14.61 14.79 14.57 14.74 9,467,200 +0.14(+0.99%)
Jul 02, 2007 14.57 14.85 14.60 14.60 14,157,828 +0.03(+0.19%)
Jun 29, 2007 14.57 14.73 14.38 14.57 11,669,600 +0.00(+0.00%)
Jun 28, 2007 14.56 14.81 14.44 14.57 20,503,416 +0.00(+0.00%)
Jun 27, 2007 14.11 14.68 13.87 14.57 56,498,584 +1.12(+8.31%)
Jun 26, 2007 13.45 13.75 13.40 13.46 21,705,200 +0.00(+0.02%)
Jun 25, 2007 13.40 13.74 13.30 13.45 19,764,796 +0.21(+1.62%)
Jun 22, 2007 13.39 13.43 13.22 13.24 15,769,600 -0.16(-1.18%)
Jun 21, 2007 13.41 13.54 13.29 13.39 10,523,800 -0.01(-0.09%)
Jun 20, 2007 13.68 13.75 13.40 13.41 10,204,800 -0.22(-1.60%)
Jun 19, 2007 13.38 13.66 13.31 13.62 12,092,000 +0.22(+1.62%)
Jun 18, 2007 13.46 13.49 13.36 13.41 7,524,000 +0.05(+0.39%)
Jun 15, 2007 13.47 13.47 13.35 13.36 12,562,400 -0.06(-0.48%)
Jun 14, 2007 13.44 13.48 13.31 13.42 16,084,000 +0.05(+0.37%)
Jun 13, 2007 13.38 13.51 13.27 13.37 12,826,000 +0.07(+0.55%)
Jun 12, 2007 13.35 13.45 13.24 13.30 23,488,000 -0.05(-0.39%)
Jun 11, 2007 13.24 13.51 13.32 13.35 18,730,464 +0.11(+0.83%)
Jun 08, 2007 13.30 13.34 12.97 13.24 35,568,304 -0.29(-2.11%)
Jun 07, 2007 13.90 13.90 13.53 13.53 26,093,600 -0.40(-2.89%)
Jun 06, 2007 14.22 14.22 13.93 13.93 16,853,160 -0.29(-2.07%)
Jun 05, 2007 14.31 14.38 14.19 14.22 12,095,600 -0.08(-0.59%)
Jun 04, 2007 14.39 14.39 14.10 14.31 9,418,400 +0.13(+0.95%)
Jun 01, 2007 14.19 14.27 14.12 14.17 16,765,200 -0.02(-0.11%)
May 31, 2007 13.93 14.28 13.94 14.19 21,175,600 +0.26(+1.83%)
May 30, 2007 13.68 13.94 13.56 13.93 14,638,800 +0.25(+1.85%)
May 29, 2007 13.65 13.81 13.60 13.68 12,687,764 +0.11(+0.81%)
May 25, 2007 13.61 13.62 13.53 13.57 9,115,200 -0.05(-0.35%)
May 24, 2007 13.76 13.85 13.58 13.62 11,262,404 -0.09(-0.64%)
May 23, 2007 13.85 13.85 13.66 13.71 8,950,000 -0.08(-0.56%)
May 22, 2007 13.67 13.84 13.62 13.78 15,042,000 +0.11(+0.82%)
May 21, 2007 13.40 13.73 13.38 13.67 16,368,960 +0.36(+2.69%)
May 18, 2007 13.24 13.31 13.14 13.31 9,660,488 +0.07(+0.57%)
May 17, 2007 13.20 13.32 13.17 13.24 8,446,500 -0.01(-0.08%)
May 16, 2007 13.17 13.34 13.17 13.25 10,676,640 +0.10(+0.78%)
May 15, 2007 13.25 13.31 13.12 13.14 13,916,000 -0.07(-0.55%)
May 14, 2007 13.32 13.38 13.19 13.22 14,686,400 -0.04(-0.30%)
May 11, 2007 13.32 13.33 13.16 13.26 13,996,800 -0.07(-0.53%)
May 10, 2007 13.68 13.51 13.32 13.33 10,905,200 -0.15(-1.13%)
May 09, 2007 13.45 13.55 13.42 13.48 12,281,872 +0.04(+0.32%)
May 08, 2007 13.49 13.62 13.43 13.44 10,196,000 -0.03(-0.22%)
May 07, 2007 13.32 13.53 13.32 13.47 10,214,816 +0.14(+1.09%)
May 04, 2007 13.35 13.46 13.30 13.32 7,686,800 +0.00(+0.02%)
May 03, 2007 13.39 13.47 13.27 13.32 5,989,200 -0.05(-0.37%)
May 02, 2007 13.29 13.46 13.27 13.37 9,387,200 +0.12(+0.92%)
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.