Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2007 13.46 13.46 13.09 13.25 12,098,800 -0.22(-1.62%)
Apr 30, 2007 13.56 13.75 13.46 13.46 10,242,572 -0.06(-0.48%)
Apr 27, 2007 13.41 13.58 13.38 13.53 7,848,360 +0.07(+0.52%)
Apr 26, 2007 13.40 13.51 13.33 13.46 12,355,200 +0.06(+0.41%)
Apr 25, 2007 13.46 13.50 13.35 13.40 9,505,480 +0.03(+0.21%)
Apr 24, 2007 13.46 13.47 13.20 13.38 9,700,000 -0.01(-0.09%)
Apr 23, 2007 13.36 13.56 13.36 13.39 9,939,200 +0.01(+0.06%)
Apr 20, 2007 13.37 13.43 13.27 13.38 14,458,000 +0.01(+0.09%)
Apr 19, 2007 13.62 13.62 13.34 13.37 9,158,840 -0.10(-0.76%)
Apr 18, 2007 13.52 13.53 13.41 13.47 8,291,600 -0.06(-0.48%)
Apr 17, 2007 13.60 13.60 13.39 13.54 8,610,000 -0.05(-0.40%)
Apr 16, 2007 13.50 13.62 13.41 13.59 9,806,400 +0.18(+1.34%)
Apr 13, 2007 13.78 13.78 13.35 13.41 8,572,800 -0.14(-1.07%)
Apr 12, 2007 13.46 13.58 13.35 13.56 8,052,400 +0.06(+0.44%)
Apr 11, 2007 13.58 13.70 13.45 13.50 10,686,488 -0.00(-0.04%)
Apr 10, 2007 13.43 13.52 13.34 13.50 13,752,000 +0.03(+0.20%)
Apr 09, 2007 13.35 13.52 13.35 13.47 11,630,800 +0.11(+0.79%)
Apr 05, 2007 13.40 13.46 13.31 13.37 9,126,000 -0.03(-0.21%)
Apr 04, 2007 13.36 13.50 13.30 13.40 11,908,400 +0.10(+0.73%)
Apr 03, 2007 13.31 13.45 13.26 13.30 10,764,800 -0.00(-0.03%)
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.