Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 21.39 22.12 21.30 21.45 4,040,975 +0.57(+2.73%)
Sep 27, 2007 20.74 20.88 20.69 20.88 2,006,250 +0.31(+1.52%)
Sep 26, 2007 19.74 20.69 19.70 20.57 3,625,488 +0.91(+4.65%)
Sep 25, 2007 19.55 19.75 19.45 19.66 2,393,693 +0.02(+0.11%)
Sep 24, 2007 19.72 19.88 19.53 19.64 3,335,552 -0.09(-0.45%)
Sep 21, 2007 19.87 20.34 19.66 19.72 3,999,556 -0.07(-0.37%)
Sep 20, 2007 20.46 20.46 19.61 19.80 2,993,877 -0.64(-3.13%)
Sep 19, 2007 20.54 20.82 20.33 20.44 1,877,677 +0.03(+0.12%)
Sep 18, 2007 20.14 20.55 19.84 20.41 2,454,528 +0.35(+1.77%)
Sep 17, 2007 19.82 20.19 19.77 20.06 1,778,875 +0.33(+1.69%)
Sep 14, 2007 19.40 19.82 19.36 19.72 2,646,955 +0.16(+0.83%)
Sep 13, 2007 20.08 20.09 19.49 19.56 3,026,201 -0.36(-1.80%)
Sep 12, 2007 20.63 20.63 19.87 19.92 2,530,463 -0.80(-3.88%)
Sep 11, 2007 20.42 20.90 20.21 20.73 2,178,399 +0.41(+2.00%)
Sep 10, 2007 20.32 20.53 19.77 20.32 1,907,447 -0.04(-0.18%)
Sep 07, 2007 20.42 20.66 20.28 20.36 1,504,903 -0.26(-1.26%)
Sep 06, 2007 20.81 20.83 20.34 20.62 2,349,685 -0.17(-0.84%)
Sep 05, 2007 20.94 21.05 20.68 20.79 2,427,778 -0.26(-1.23%)
Sep 04, 2007 20.85 21.30 20.85 21.05 1,579,975 +0.18(+0.86%)
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%)
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.