Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 20.23 21.07 20.23 20.87 2,199,108 +0.64(+3.16%)
Aug 30, 2007 20.15 20.53 20.03 20.23 2,259,512 -0.13(-0.64%)
Aug 29, 2007 19.77 20.39 19.71 20.36 1,608,451 +0.73(+3.71%)
Aug 28, 2007 20.07 20.38 19.61 19.63 1,428,536 -0.81(-3.96%)
Aug 27, 2007 20.35 20.66 20.09 20.44 1,778,012 +0.12(+0.59%)
Aug 24, 2007 19.67 20.34 19.58 20.32 1,698,625 +0.65(+3.30%)
Aug 23, 2007 19.70 19.81 19.50 19.67 1,844,455 +0.00(+0.01%)
Aug 22, 2007 19.61 19.97 19.55 19.67 1,654,616 +0.20(+1.01%)
Aug 21, 2007 19.17 19.59 18.45 19.47 2,859,229 +0.40(+2.09%)
Aug 20, 2007 18.91 19.50 18.85 19.08 2,456,254 +0.18(+0.96%)
Aug 17, 2007 18.92 20.24 18.78 18.89 3,393,367 -0.03(-0.13%)
Aug 16, 2007 18.78 19.00 18.38 18.92 3,392,072 +0.01(+0.06%)
Aug 15, 2007 19.56 19.58 18.85 18.91 2,611,770 -0.76(-3.87%)
Aug 14, 2007 19.91 19.91 19.49 19.67 2,093,403 -0.16(-0.81%)
Aug 13, 2007 19.63 20.19 19.39 19.83 3,339,435 +0.34(+1.74%)
Aug 10, 2007 18.44 19.72 18.44 19.49 4,881,443 +0.99(+5.36%)
Aug 09, 2007 18.01 19.33 18.01 18.50 4,319,262 -0.35(-1.88%)
Aug 08, 2007 19.27 19.43 18.70 18.85 4,675,641 -0.37(-1.93%)
Aug 07, 2007 19.57 19.62 18.95 19.22 3,546,532 -0.47(-2.37%)
Aug 06, 2007 19.62 19.82 19.24 19.69 4,059,959 +0.01(+0.07%)
Aug 03, 2007 19.80 19.96 19.57 19.68 5,246,451 -0.29(-1.44%)
Aug 02, 2007 19.47 20.00 19.29 19.96 6,573,597 +0.54(+2.77%)
Aug 01, 2007 20.63 21.34 18.42 19.43 12,860,710 -2.33(-10.72%)
Jul 31, 2007 21.90 21.91 21.44 21.76 4,833,552 -0.19(-0.88%)
Jul 30, 2007 20.55 22.01 20.19 21.95 5,149,806 +1.40(+6.80%)
Jul 27, 2007 20.22 21.23 20.22 20.55 5,311,868 +0.76(+3.84%)
Jul 26, 2007 19.96 20.09 19.61 19.79 2,942,068 -0.42(-2.10%)
Jul 25, 2007 20.56 20.57 19.70 20.22 3,294,133 -0.24(-1.18%)
Jul 24, 2007 20.73 20.76 20.37 20.46 1,253,366 -0.38(-1.84%)
Jul 23, 2007 21.02 21.02 20.76 20.84 2,407,931 -0.22(-1.02%)
Jul 20, 2007 21.18 21.25 20.88 21.05 1,219,713 -0.24(-1.13%)
Jul 19, 2007 21.21 21.32 21.18 21.30 830,544 +0.18(+0.86%)
Jul 18, 2007 21.09 21.27 20.97 21.11 1,309,024 -0.12(-0.55%)
Jul 17, 2007 21.22 21.32 21.19 21.23 1,404,806 +0.09(+0.42%)
Jul 16, 2007 21.22 21.29 20.93 21.14 1,303,415 -0.16(-0.75%)
Jul 13, 2007 21.25 21.32 21.11 21.30 1,066,548 +0.05(+0.25%)
Jul 12, 2007 21.06 21.29 20.97 21.25 1,628,298 +0.35(+1.67%)
Jul 11, 2007 20.50 20.95 20.50 20.90 1,771,108 +0.36(+1.77%)
Jul 10, 2007 20.90 20.97 20.52 20.54 1,522,592 -0.57(-2.69%)
Jul 09, 2007 21.20 21.21 21.00 21.10 858,588 -0.02(-0.09%)
Jul 06, 2007 20.76 21.20 20.67 21.12 1,375,036 +0.38(+1.81%)
Jul 05, 2007 21.09 21.09 20.72 20.75 2,182,282 -0.32(-1.51%)
Jul 03, 2007 21.02 21.15 20.95 21.06 651,491 +0.05(+0.23%)
Jul 02, 2007 20.54 21.05 20.53 21.02 1,890,621 +0.66(+3.26%)
Jun 29, 2007 20.47 20.61 20.26 20.35 1,436,733 -0.09(-0.42%)
Jun 28, 2007 20.29 20.62 20.15 20.44 1,451,403 +0.23(+1.16%)
Jun 27, 2007 19.91 20.21 19.82 20.20 1,472,112 +0.22(+1.09%)
Jun 26, 2007 20.19 20.29 19.96 19.99 1,464,346 -0.17(-0.84%)
Jun 25, 2007 20.44 20.68 20.10 20.16 1,590,330 -0.25(-1.20%)
Jun 22, 2007 20.61 20.61 20.30 20.40 2,479,121 -0.22(-1.06%)
Jun 21, 2007 20.51 20.64 20.21 20.62 1,486,350 -0.05(-0.25%)
Jun 20, 2007 20.76 21.16 20.67 20.67 3,039,145 -0.05(-0.23%)
Jun 19, 2007 20.48 20.77 20.29 20.72 1,579,112 +0.20(+0.96%)
Jun 18, 2007 20.65 20.65 20.46 20.52 1,050,153 -0.07(-0.34%)
Jun 15, 2007 20.76 20.85 20.57 20.59 2,431,229 +0.05(+0.26%)
Jun 14, 2007 20.39 20.62 20.39 20.54 1,438,028 +0.15(+0.72%)
Jun 13, 2007 19.96 20.43 19.95 20.39 1,960,084 +0.45(+2.28%)
Jun 12, 2007 20.03 20.29 19.94 19.94 2,114,975 -0.24(-1.18%)
Jun 11, 2007 19.72 20.27 19.61 20.18 2,191,817 +0.47(+2.39%)
Jun 08, 2007 19.48 19.75 19.48 19.71 2,341,488 +0.23(+1.18%)
Jun 07, 2007 19.97 20.22 19.43 19.48 3,063,738 -0.60(-2.98%)
Jun 06, 2007 20.39 20.43 19.91 20.07 3,705,306 -0.50(-2.44%)
Jun 05, 2007 20.57 20.63 20.40 20.58 1,671,875 +0.00(+0.02%)
Jun 04, 2007 20.31 20.59 20.28 20.57 1,888,895 +0.18(+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.