Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 17.46 17.46 16.80 16.83 22,412,824 -0.35(-2.01%)
Jul 30, 2007 16.83 17.24 16.76 17.17 21,243,448 +0.56(+3.36%)
Jul 27, 2007 17.14 17.40 16.60 16.62 28,746,076 -0.59(-3.45%)
Jul 26, 2007 17.19 17.50 16.83 17.21 41,741,028 -0.23(-1.34%)
Jul 25, 2007 17.58 18.02 17.16 17.44 73,926,440 -1.04(-5.65%)
Jul 24, 2007 18.72 18.82 18.47 18.49 27,780,710 -0.37(-1.95%)
Jul 23, 2007 19.11 19.18 18.61 18.85 30,739,572 +0.13(+0.68%)
Jul 20, 2007 18.91 19.05 18.66 18.73 14,470,864 -0.25(-1.34%)
Jul 19, 2007 19.16 19.23 18.96 18.98 13,308,004 +0.11(+0.60%)
Jul 18, 2007 18.75 18.91 18.57 18.87 15,835,326 -0.06(-0.30%)
Jul 17, 2007 19.04 19.12 18.86 18.92 11,273,530 -0.08(-0.41%)
Jul 16, 2007 19.08 19.13 18.86 19.00 12,376,073 -0.09(-0.48%)
Jul 13, 2007 19.21 19.21 18.90 19.09 16,770,778 -0.12(-0.62%)
Jul 12, 2007 18.56 19.21 18.38 19.21 28,230,454 +0.83(+4.53%)
Jul 11, 2007 18.28 18.52 18.25 18.38 12,602,893 +0.11(+0.58%)
Jul 10, 2007 18.44 18.41 18.15 18.27 23,972,488 -0.22(-1.18%)
Jul 09, 2007 18.32 18.66 18.32 18.49 15,629,855 +0.27(+1.47%)
Jul 06, 2007 18.14 18.27 18.03 18.22 12,925,837 +0.10(+0.55%)
Jul 05, 2007 18.35 18.32 17.98 18.13 15,157,663 -0.16(-0.85%)
Jul 03, 2007 18.23 18.34 18.22 18.28 4,941,465 +0.10(+0.54%)
Jul 02, 2007 18.20 18.22 18.10 18.18 8,361,289 +0.15(+0.82%)
Jun 29, 2007 18.14 18.25 17.89 18.03 12,009,933 -0.11(-0.58%)
Jun 28, 2007 18.18 18.22 17.98 18.14 11,427,623 +0.10(+0.55%)
Jun 27, 2007 17.86 18.07 17.72 18.04 13,743,839 +0.12(+0.67%)
Jun 26, 2007 18.18 18.28 17.79 17.92 20,319,874 -0.19(-1.05%)
Jun 25, 2007 18.00 18.32 17.97 18.11 15,030,780 +0.12(+0.67%)
Jun 22, 2007 18.10 18.17 17.96 17.99 19,974,620 -0.14(-0.78%)
Jun 21, 2007 18.07 18.33 17.96 18.13 32,582,160 +0.06(+0.35%)
Jun 20, 2007 18.51 18.62 18.03 18.07 21,136,484 -0.27(-1.46%)
Jun 19, 2007 18.35 18.37 17.89 18.34 30,360,452 -0.17(-0.92%)
Jun 18, 2007 18.63 18.63 18.43 18.51 16,070,222 -0.08(-0.46%)
Jun 15, 2007 18.44 18.82 18.42 18.59 22,753,550 +0.23(+1.23%)
Jun 14, 2007 18.33 18.53 18.32 18.37 12,968,412 +0.01(+0.08%)
Jun 13, 2007 17.97 18.37 17.91 18.35 17,745,658 +0.49(+2.77%)
Jun 12, 2007 18.27 18.28 17.85 17.86 18,627,720 -0.45(-2.47%)
Jun 11, 2007 18.10 18.40 18.03 18.31 17,090,934 +0.25(+1.37%)
Jun 08, 2007 17.72 18.07 17.65 18.06 18,216,028 +0.31(+1.75%)
Jun 07, 2007 18.11 18.22 17.73 17.75 19,886,686 -0.37(-2.03%)
Jun 06, 2007 18.07 18.15 17.82 18.12 20,180,930 -0.05(-0.27%)
Jun 05, 2007 18.21 18.42 18.01 18.17 23,931,876 -0.16(-0.89%)
Jun 04, 2007 18.21 18.52 17.99 18.33 24,866,362 +0.23(+1.25%)
Jun 01, 2007 17.71 18.34 17.65 18.10 26,764,828 +0.46(+2.60%)
May 31, 2007 17.63 17.65 17.42 17.65 17,084,618 +0.09(+0.52%)
May 30, 2007 16.94 17.62 16.86 17.55 22,275,994 +0.47(+2.77%)
May 29, 2007 17.09 17.29 16.96 17.08 11,020,009 +0.03(+0.17%)
May 25, 2007 17.01 17.11 16.74 17.05 10,920,778 +0.13(+0.75%)
May 24, 2007 17.33 17.44 16.79 16.93 23,867,192 -0.44(-2.52%)
May 23, 2007 17.50 17.63 17.34 17.36 24,826,740 -0.01(-0.04%)
May 22, 2007 17.32 17.53 17.20 17.37 20,303,028 +0.06(+0.37%)
May 21, 2007 16.82 17.46 16.73 17.31 28,808,640 +0.42(+2.51%)
May 18, 2007 16.86 16.90 16.66 16.88 16,174,529 +0.16(+0.97%)
May 17, 2007 16.81 16.89 16.64 16.72 14,074,977 -0.10(-0.59%)
May 16, 2007 16.76 16.86 16.61 16.82 19,212,642 +0.35(+2.14%)
May 15, 2007 16.57 16.73 16.38 16.47 17,291,860 -0.01(-0.04%)
May 14, 2007 16.75 16.92 16.40 16.47 15,926,217 -0.28(-1.64%)
May 11, 2007 16.55 16.83 16.49 16.75 16,828,246 +0.31(+1.89%)
May 10, 2007 16.63 16.66 16.30 16.44 17,978,898 -0.28(-1.69%)
May 09, 2007 16.59 16.90 16.59 16.72 15,955,301 -0.03(-0.17%)
May 08, 2007 16.79 16.93 16.55 16.75 12,854,276 -0.09(-0.55%)
May 07, 2007 16.95 17.14 16.82 16.84 8,974,398 -0.07(-0.42%)
May 04, 2007 17.21 17.26 16.82 16.91 16,561,884 -0.01(-0.04%)
May 03, 2007 16.82 17.11 16.38 16.92 10,921,364 +0.11(+0.63%)
May 02, 2007 16.64 17.05 16.63 16.81 15,209,326 +0.18(+1.10%)
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.