Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 18010 18145 17974 18138 106,000 +206.09(+1.15%)
Jun 28, 2007 17916 17960 17893 17932 100,000 +82.99(+0.46%)
Jun 27, 2007 17982 17983 17848 17849 114,200 -216.83(-1.20%)
Jun 26, 2007 18098 18102 18009 18066 100,400 -21.37(-0.12%)
Jun 25, 2007 18108 18204 18080 18087 114,400 -101.15(-0.56%)
Jun 22, 2007 18178 18200 18092 18189 125,600 -51.67(-0.28%)
Jun 21, 2007 18117 18288 18108 18240 137,200 +28.62(+0.16%)
Jun 20, 2007 18173 18297 18142 18212 141,400 +48.07(+0.26%)
Jun 19, 2007 18132 18164 18104 18164 112,000 +14.09(+0.08%)
Jun 18, 2007 18127 18194 18113 18150 120,600 +178.03(+0.99%)
Jun 15, 2007 17946 18008 17930 17971 123,800 +129.20(+0.72%)
Jun 14, 2007 17835 17875 17815 17842 106,800 +109.52(+0.62%)
Jun 13, 2007 17632 17781 17592 17733 119,200 -28.14(-0.16%)
Jun 12, 2007 17845 17863 17736 17761 117,200 -73.57(-0.41%)
Jun 11, 2007 17899 17932 17802 17834 119,600 +55.39(+0.31%)
Jun 08, 2007 17905 17905 17697 17779 223,600 -274.29(-1.52%)
Jun 07, 2007 17879 18053 17867 18053 152,400 +12.45(+0.07%)
Jun 06, 2007 18001 18073 17991 18041 140,800 -12.88(-0.07%)
Jun 05, 2007 18020 18072 17950 18054 126,200 +80.39(+0.45%)
Jun 04, 2007 18068 18072 17973 17973 166,600 +14.54(+0.08%)
Jun 01, 2007 17950 18018 17944 17959 158,600 +83.13(+0.47%)
May 31, 2007 17716 17876 17702 17876 134,200 +287.49(+1.63%)
May 30, 2007 17664 17727 17484 17588 125,800 -84.30(-0.48%)
May 29, 2007 17525 17701 17522 17673 108,000 +84.97(+0.48%)
May 28, 2007 17545 17630 17545 17588 94,200 +106.38(+0.61%)
May 25, 2007 17529 17529 17370 17481 117,800 -215.76(-1.22%)
May 24, 2007 17680 17761 17607 17697 116,400 -8.15(-0.05%)
May 23, 2007 17763 17803 17699 17705 130,600 +25.07(+0.14%)
May 22, 2007 17578 17731 17545 17680 127,800 +123.18(+0.70%)
May 21, 2007 17456 17599 17412 17557 118,400 +157.29(+0.90%)
May 18, 2007 17564 17564 17321 17400 114,800 -99.02(-0.57%)
May 17, 2007 17586 17656 17482 17499 117,000 -30.40(-0.17%)
May 16, 2007 17487 17540 17431 17529 141,000 +16.02(+0.09%)
May 15, 2007 17577 17610 17492 17513 136,000 -164.96(-0.93%)
May 14, 2007 17683 17787 17674 17678 151,400 +124.22(+0.71%)
May 11, 2007 17616 17616 17455 17554 157,600 -183.24(-1.03%)
May 10, 2007 17793 17827 17713 17737 165,400 -11.16(-0.06%)
May 09, 2007 17617 17753 17617 17748 167,000 +91.28(+0.52%)
May 08, 2007 17651 17712 17588 17657 152,400 -12.99(-0.07%)
May 07, 2007 17564 17716 17558 17670 149,400 +274.93(+1.58%)
May 04, 2007 16693 18215 17395 17395 0 +0.00(+0.00%)
May 03, 2007 16693 18215 17395 17395 0 -0.02(-0.00%)
May 02, 2007 17311 17441 17227 17395 113,400 +119.94(+0.69%)
May 01, 2007 17396 17396 17203 17275 120,200 -125.42(-0.72%)
Apr 30, 2007 16693 18215 17400 17400 0 -0.01(-0.00%)
Apr 27, 2007 17377 17542 17299 17400 153,800 -28.76(-0.17%)
Apr 26, 2007 17360 17496 17321 17429 130,000 +193.01(+1.12%)
Apr 25, 2007 17380 17380 17222 17236 115,200 -215.61(-1.24%)
Apr 24, 2007 17364 17500 17306 17452 116,000 -3.60(-0.02%)
Apr 23, 2007 17590 17657 17414 17455 123,600 +2.75(+0.02%)
Apr 20, 2007 17472 17502 17405 17453 123,400 +80.65(+0.46%)
Apr 19, 2007 17530 17530 17220 17372 142,600 -295.36(-1.67%)
Apr 18, 2007 17557 17707 17538 17667 120,000 +139.88(+0.80%)
Apr 17, 2007 17751 17782 17452 17527 125,200 -100.85(-0.57%)
Apr 16, 2007 17507 17697 17507 17628 112,000 +264.35(+1.52%)
Apr 13, 2007 17629 17663 17327 17364 134,000 -176.47(-1.01%)
Apr 12, 2007 17602 17602 17455 17540 122,200 -129.65(-0.73%)
Apr 11, 2007 17699 17723 17618 17670 113,800 +5.38(+0.03%)
Apr 10, 2007 17631 17707 17613 17665 131,400 -79.07(-0.45%)
Apr 09, 2007 17606 17748 17606 17744 124,600 +258.98(+1.48%)
Apr 06, 2007 17503 17560 17423 17485 121,000 -6.64(-0.04%)
Apr 05, 2007 17507 17531 17430 17491 132,800 -52.67(-0.30%)
Apr 04, 2007 17401 17577 17394 17544 150,400 +300.04(+1.74%)
Apr 03, 2007 17155 17280 17096 17244 152,000 +215.64(+1.27%)
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.