Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 14.12 14.43 14.10 14.20 1,012,392 +0.07(+0.50%)
Jun 28, 2007 14.10 14.24 14.01 14.13 757,106 -0.02(-0.14%)
Jun 27, 2007 14.06 14.20 13.95 14.15 820,275 +0.00(+0.00%)
Jun 26, 2007 14.44 14.48 14.09 14.15 896,463 -0.24(-1.67%)
Jun 25, 2007 14.60 14.63 14.34 14.39 328,369 -0.14(-0.96%)
Jun 22, 2007 14.61 14.61 14.47 14.53 738,595 -0.04(-0.27%)
Jun 21, 2007 14.55 14.63 14.50 14.57 831,361 -0.04(-0.27%)
Jun 20, 2007 14.63 14.63 14.53 14.61 1,206,638 -0.02(-0.14%)
Jun 19, 2007 14.80 14.80 14.55 14.63 1,718,088 -0.06(-0.41%)
Jun 18, 2007 14.71 14.84 14.68 14.69 3,240,826 -0.02(-0.14%)
Jun 15, 2007 14.65 14.85 14.53 14.71 925,244 +0.07(+0.48%)
Jun 14, 2007 14.39 14.75 14.25 14.64 1,212,153 +0.27(+1.88%)
Jun 13, 2007 14.10 14.47 14.10 14.37 2,222,768 +0.40(+2.86%)
Jun 12, 2007 13.78 14.06 13.68 13.97 1,413,071 +0.24(+1.75%)
Jun 11, 2007 13.69 13.75 13.65 13.73 411,356 +0.04(+0.29%)
Jun 08, 2007 13.50 13.77 13.41 13.69 1,093,519 +0.09(+0.66%)
Jun 07, 2007 13.75 13.79 13.52 13.60 708,610 -0.20(-1.45%)
Jun 06, 2007 14.11 14.11 13.72 13.80 1,354,167 -0.31(-2.20%)
Jun 05, 2007 14.16 14.20 14.05 14.11 1,068,728 -0.06(-0.42%)
Jun 04, 2007 13.91 14.20 13.91 14.17 1,502,196 +0.07(+0.50%)
Jun 01, 2007 13.90 14.20 13.83 14.10 3,001,354 +0.26(+1.88%)
May 31, 2007 14.16 14.20 13.80 13.84 1,140,863 +0.19(+1.39%)
May 30, 2007 13.52 13.74 13.47 13.65 1,747,082 +0.03(+0.22%)
May 29, 2007 13.47 13.90 13.47 13.62 1,311,400 +0.47(+3.57%)
May 25, 2007 13.20 13.24 13.10 13.15 824,669 +0.01(+0.08%)
May 24, 2007 13.06 13.43 13.05 13.14 870,624 +0.06(+0.46%)
May 23, 2007 12.99 13.14 12.95 13.08 2,644,861 +0.06(+0.46%)
May 22, 2007 13.00 13.09 12.97 13.02 226,613 +0.01(+0.08%)
May 21, 2007 13.03 13.03 12.88 13.01 272,092 +0.00(+0.00%)
May 18, 2007 13.03 13.03 12.88 13.01 272,092 +0.01(+0.08%)
May 17, 2007 13.10 13.18 12.84 13.00 436,844 -0.08(-0.61%)
May 16, 2007 13.22 13.23 13.06 13.08 263,256 -0.09(-0.68%)
May 15, 2007 13.05 13.19 13.05 13.17 1,020,829 +0.11(+0.84%)
May 14, 2007 13.01 13.13 13.01 13.06 283,570 -0.02(-0.15%)
May 11, 2007 13.00 13.18 13.00 13.08 377,637 +0.04(+0.31%)
May 10, 2007 12.97 13.04 12.95 13.04 331,089 +0.05(+0.38%)
May 09, 2007 13.05 13.05 12.90 12.99 345,413 -0.04(-0.31%)
May 08, 2007 12.95 13.03 12.86 13.03 589,309 +0.04(+0.31%)
May 07, 2007 12.91 13.10 12.91 12.99 849,415 -0.04(-0.31%)
May 04, 2007 12.92 13.15 12.92 13.03 573,570 +0.11(+0.85%)
May 03, 2007 13.18 13.24 12.86 12.92 344,292 -0.15(-1.15%)
May 02, 2007 12.78 13.20 12.74 13.07 676,734 +0.27(+2.11%)
May 01, 2007 12.89 13.04 12.52 12.80 958,327 -0.09(-0.70%)
Apr 30, 2007 13.26 13.28 12.86 12.89 541,564 -0.27(-2.05%)
Apr 27, 2007 13.19 13.28 13.11 13.16 380,220 +0.01(+0.08%)
Apr 26, 2007 13.12 13.25 13.11 13.15 372,884 -0.03(-0.23%)
Apr 25, 2007 13.34 13.35 13.17 13.18 502,741 -0.13(-0.98%)
Apr 24, 2007 13.43 13.45 13.24 13.31 668,751 -0.07(-0.52%)
Apr 23, 2007 13.11 13.45 13.11 13.38 406,195 +0.23(+1.75%)
Apr 20, 2007 13.06 13.25 13.02 13.15 345,590 +0.00(+0.00%)
Apr 19, 2007 13.22 13.25 13.11 13.15 285,723 -0.09(-0.68%)
Apr 18, 2007 13.27 13.33 13.23 13.24 575,883 -0.06(-0.45%)
Apr 17, 2007 13.45 13.45 13.30 13.30 565,148 -0.16(-1.19%)
Apr 16, 2007 13.23 13.49 13.23 13.46 510,345 +0.15(+1.13%)
Apr 13, 2007 13.45 13.45 13.24 13.31 477,278 +0.02(+0.15%)
Apr 12, 2007 13.40 13.40 13.11 13.29 688,968 -0.03(-0.23%)
Apr 11, 2007 13.45 13.48 13.30 13.32 854,401 -0.08(-0.60%)
Apr 10, 2007 13.55 13.55 13.37 13.40 633,805 -0.10(-0.74%)
Apr 09, 2007 13.55 13.63 13.36 13.50 715,658 +0.15(+1.12%)
Apr 05, 2007 13.36 13.50 13.35 13.35 422,933 -0.10(-0.74%)
Apr 04, 2007 13.64 13.65 13.39 13.45 1,136,511 -0.15(-1.10%)
Apr 03, 2007 13.25 13.88 13.18 13.60 3,252,691 +0.51(+3.90%)
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.