Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 18.76 18.96 18.57 18.76 7,064,200 +0.22(+1.19%)
Aug 30, 2007 18.50 18.66 18.33 18.54 4,471,600 -0.13(-0.70%)
Aug 29, 2007 18.23 18.74 18.07 18.67 5,546,900 +0.60(+3.32%)
Aug 28, 2007 18.47 18.52 18.05 18.07 8,648,500 -0.24(-1.31%)
Aug 27, 2007 18.59 18.61 18.29 18.31 6,650,938 -0.20(-1.08%)
Aug 24, 2007 18.00 18.52 17.93 18.51 15,444,400 +1.11(+6.38%)
Aug 23, 2007 17.64 17.73 17.18 17.40 7,759,000 -0.08(-0.46%)
Aug 22, 2007 17.70 17.93 17.28 17.48 9,571,500 -0.15(-0.85%)
Aug 21, 2007 17.39 17.68 17.27 17.63 6,518,500 +0.24(+1.38%)
Aug 20, 2007 17.35 17.55 17.24 17.39 6,176,100 +0.12(+0.69%)
Aug 17, 2007 16.76 17.38 16.65 17.27 12,792,000 +1.00(+6.15%)
Aug 16, 2007 16.47 16.74 16.03 16.27 14,037,200 -0.20(-1.21%)
Aug 15, 2007 16.72 17.06 16.43 16.47 10,754,395 -0.25(-1.50%)
Aug 14, 2007 17.34 17.38 16.72 16.72 9,388,100 -0.47(-2.73%)
Aug 13, 2007 17.00 17.38 17.00 17.19 9,790,800 +0.44(+2.63%)
Aug 10, 2007 15.64 16.87 15.20 16.75 19,922,100 +1.09(+6.96%)
Aug 09, 2007 16.28 16.56 15.50 15.66 25,302,200 -0.07(-0.45%)
Aug 08, 2007 16.10 16.10 15.63 15.73 14,174,300 -0.30(-1.87%)
Aug 07, 2007 16.00 16.18 15.77 16.03 15,639,400 +0.02(+0.12%)
Aug 06, 2007 16.68 16.70 15.78 16.01 17,340,704 -0.51(-3.09%)
Aug 03, 2007 16.59 17.21 16.51 16.52 7,275,564 -0.69(-4.01%)
Aug 02, 2007 17.11 17.41 17.01 17.21 7,277,024 +0.08(+0.47%)
Aug 01, 2007 17.20 17.28 16.85 17.13 7,725,530 -0.07(-0.41%)
Jul 31, 2007 17.00 17.97 17.00 17.20 7,037,924 -0.41(-2.33%)
Jul 30, 2007 17.78 17.84 17.38 17.61 8,089,749 -0.18(-1.01%)
Jul 27, 2007 17.33 18.03 16.98 17.79 16,670,492 +0.88(+5.20%)
Jul 26, 2007 17.57 17.62 16.75 16.91 10,713,398 -0.77(-4.36%)
Jul 25, 2007 18.01 18.11 17.47 17.68 10,320,436 -0.29(-1.61%)
Jul 24, 2007 18.74 18.74 17.93 17.97 6,750,408 -0.49(-2.65%)
Jul 23, 2007 18.66 18.86 18.43 18.46 4,762,100 -0.17(-0.91%)
Jul 20, 2007 18.75 18.85 18.50 18.63 6,199,600 -0.07(-0.37%)
Jul 19, 2007 18.61 18.76 18.58 18.70 3,954,700 +0.13(+0.70%)
Jul 18, 2007 18.52 18.98 18.40 18.57 6,919,957 -0.21(-1.12%)
Jul 17, 2007 18.87 18.92 18.78 18.78 5,069,835 -0.13(-0.69%)
Jul 16, 2007 18.40 18.92 18.40 18.91 7,946,478 +0.35(+1.89%)
Jul 13, 2007 18.50 18.61 18.10 18.56 7,509,200 +0.02(+0.11%)
Jul 12, 2007 18.15 19.06 18.15 18.54 11,725,008 -0.13(-0.70%)
Jul 11, 2007 19.10 19.10 18.46 18.67 7,614,100 +0.05(+0.27%)
Jul 10, 2007 18.93 19.21 18.54 18.62 7,245,589 -0.34(-1.79%)
Jul 09, 2007 19.13 19.20 18.90 18.96 7,427,840 -0.26(-1.35%)
Jul 06, 2007 19.12 19.24 18.98 19.22 5,316,773 +0.02(+0.10%)
Jul 05, 2007 19.19 19.28 19.15 19.20 4,283,687 -0.04(-0.21%)
Jul 03, 2007 19.25 19.29 19.20 19.24 3,369,415 -0.02(-0.10%)
Jul 02, 2007 19.24 19.30 19.13 19.26 6,906,722 +0.16(+0.84%)
Jun 29, 2007 19.13 19.25 19.07 19.10 6,746,541 -0.03(-0.16%)
Jun 28, 2007 19.24 19.35 19.11 19.13 8,477,256 -0.16(-0.83%)
Jun 27, 2007 19.20 19.35 18.96 19.29 5,645,100 +0.09(+0.47%)
Jun 26, 2007 19.26 19.35 18.97 19.20 6,366,860 +0.08(+0.42%)
Jun 25, 2007 19.25 19.40 19.04 19.12 8,397,040 -0.22(-1.14%)
Jun 22, 2007 19.45 19.66 19.23 19.34 12,305,262 -0.12(-0.62%)
Jun 21, 2007 19.15 19.57 18.93 19.46 7,136,780 +0.31(+1.62%)
Jun 20, 2007 19.29 19.46 19.10 19.15 12,889,600 -0.25(-1.29%)
Jun 19, 2007 19.00 19.50 18.90 19.40 14,084,700 +0.36(+1.89%)
Jun 18, 2007 19.00 19.13 18.95 19.04 5,820,700 +0.07(+0.37%)
Jun 15, 2007 19.11 19.14 18.89 18.97 7,333,300 -0.08(-0.42%)
Jun 14, 2007 18.98 19.08 18.81 19.05 8,003,300 +0.08(+0.42%)
Jun 13, 2007 18.77 18.98 18.76 18.97 7,096,900 +0.22(+1.17%)
Jun 12, 2007 18.62 18.85 18.60 18.75 10,653,700 -0.02(-0.11%)
Jun 11, 2007 18.42 18.87 18.38 18.77 8,261,300 +0.30(+1.62%)
Jun 08, 2007 18.11 18.47 18.09 18.47 5,925,052 +0.33(+1.82%)
Jun 07, 2007 18.46 18.69 18.06 18.14 6,897,796 -0.22(-1.20%)
Jun 06, 2007 18.36 18.45 18.17 18.36 6,015,731 -0.03(-0.16%)
Jun 05, 2007 18.42 18.43 18.26 18.39 5,288,537 -0.17(-0.92%)
Jun 04, 2007 18.40 18.69 18.40 18.56 3,842,100 +0.05(+0.27%)
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.