Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 16.20 16.40 15.89 15.99 338,200 -0.27(-1.66%)
Jun 28, 2007 15.95 16.27 15.75 16.26 447,200 +0.31(+1.94%)
Jun 27, 2007 16.07 16.01 15.58 15.95 815,200 -0.12(-0.75%)
Jun 26, 2007 16.43 16.45 16.05 16.07 245,500 -0.31(-1.89%)
Jun 25, 2007 16.43 16.73 16.07 16.38 220,000 -0.05(-0.30%)
Jun 22, 2007 16.68 16.68 16.40 16.43 185,900 -0.28(-1.68%)
Jun 21, 2007 16.90 16.90 16.51 16.71 250,600 -0.18(-1.07%)
Jun 20, 2007 17.43 17.43 16.77 16.89 215,000 -0.38(-2.20%)
Jun 19, 2007 17.29 17.38 17.11 17.27 103,900 -0.11(-0.63%)
Jun 18, 2007 17.22 17.50 17.09 17.38 138,900 +0.17(+0.99%)
Jun 15, 2007 17.30 17.36 17.08 17.21 177,900 +0.17(+1.00%)
Jun 14, 2007 17.07 17.10 16.92 17.04 107,100 -0.05(-0.29%)
Jun 13, 2007 17.35 17.38 16.91 17.09 176,200 -0.31(-1.78%)
Jun 12, 2007 17.60 17.62 17.35 17.40 192,500 -0.30(-1.69%)
Jun 11, 2007 17.85 17.90 17.63 17.70 89,800 -0.15(-0.84%)
Jun 08, 2007 17.74 17.90 17.64 17.85 75,400 +0.13(+0.73%)
Jun 07, 2007 17.89 18.01 17.69 17.72 132,700 -0.17(-0.95%)
Jun 06, 2007 17.86 17.94 17.66 17.89 110,900 +0.00(+0.00%)
Jun 05, 2007 17.99 18.02 17.73 17.89 90,300 -0.15(-0.83%)
Jun 04, 2007 17.71 18.04 17.55 18.04 205,400 +0.35(+1.98%)
Jun 01, 2007 17.62 17.87 17.57 17.69 186,200 +0.18(+1.03%)
May 31, 2007 17.75 17.86 17.47 17.51 279,400 -0.15(-0.85%)
May 30, 2007 17.61 17.77 17.55 17.66 210,500 -0.09(-0.51%)
May 29, 2007 17.80 17.99 17.73 17.75 137,200 -0.06(-0.34%)
May 25, 2007 17.75 17.89 17.68 17.81 99,900 +0.16(+0.91%)
May 24, 2007 17.99 18.06 17.60 17.65 159,500 -0.30(-1.67%)
May 23, 2007 18.22 18.23 17.93 17.95 94,600 -0.19(-1.05%)
May 22, 2007 18.40 18.40 18.02 18.14 132,900 -0.20(-1.09%)
May 21, 2007 18.10 18.40 17.95 18.34 101,600 +0.25(+1.38%)
May 18, 2007 18.01 18.19 17.90 18.09 104,600 +0.14(+0.78%)
May 17, 2007 17.94 18.10 17.81 17.95 103,700 -0.06(-0.33%)
May 16, 2007 17.85 18.10 17.70 18.01 105,000 +0.18(+1.01%)
May 15, 2007 18.19 18.45 17.77 17.83 237,700 -0.45(-2.46%)
May 14, 2007 18.18 18.38 18.19 18.28 175,700 +0.10(+0.55%)
May 11, 2007 18.07 18.28 17.97 18.18 136,100 +0.19(+1.06%)
May 10, 2007 18.32 18.32 17.83 17.99 208,100 -0.39(-2.12%)
May 09, 2007 17.88 18.48 17.73 18.38 342,700 +0.48(+2.68%)
May 08, 2007 17.75 17.90 17.50 17.90 327,800 +0.15(+0.85%)
May 07, 2007 18.16 18.16 17.51 17.75 293,600 -0.47(-2.58%)
May 04, 2007 18.47 18.45 18.03 18.22 393,200 -0.25(-1.35%)
May 03, 2007 17.98 18.60 17.82 18.47 847,300 +1.42(+8.33%)
May 02, 2007 17.00 17.30 16.98 17.05 174,800 +0.02(+0.12%)
May 01, 2007 16.99 17.04 16.85 17.03 173,900 +0.02(+0.12%)
Apr 30, 2007 17.11 17.16 16.98 17.01 277,800 -0.11(-0.64%)
Apr 27, 2007 17.07 17.18 17.03 17.12 172,500 +0.01(+0.06%)
Apr 26, 2007 17.10 17.25 17.09 17.11 143,400 -0.01(-0.06%)
Apr 25, 2007 17.18 17.25 17.10 17.12 198,300 +0.00(+0.00%)
Apr 24, 2007 17.01 17.16 17.00 17.12 238,300 +0.12(+0.71%)
Apr 23, 2007 16.82 17.03 16.78 17.00 219,900 +0.13(+0.77%)
Apr 20, 2007 16.61 16.95 16.46 16.87 204,100 +0.42(+2.55%)
Apr 19, 2007 16.36 16.53 16.35 16.45 132,300 +0.03(+0.18%)
Apr 18, 2007 16.34 16.49 16.30 16.42 117,900 +0.02(+0.12%)
Apr 17, 2007 16.32 16.44 16.18 16.40 277,500 +0.06(+0.37%)
Apr 16, 2007 16.69 16.73 16.14 16.34 730,200 -0.27(-1.63%)
Apr 13, 2007 16.90 16.90 16.55 16.61 455,500 -0.27(-1.60%)
Apr 12, 2007 16.90 16.94 16.66 16.88 286,500 +0.06(+0.36%)
Apr 11, 2007 16.65 16.93 16.47 16.82 730,000 +0.67(+4.15%)
Apr 10, 2007 16.07 16.18 16.00 16.15 109,700 +0.07(+0.44%)
Apr 09, 2007 16.04 16.12 16.01 16.08 102,700 +0.00(+0.00%)
Apr 05, 2007 16.15 16.15 16.04 16.08 142,200 -0.10(-0.62%)
Apr 04, 2007 16.41 16.41 16.12 16.18 134,900 -0.19(-1.16%)
Apr 03, 2007 16.29 16.57 16.29 16.37 164,900 +0.14(+0.86%)
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.