Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 21.76 22.15 21.63 22.10 8,941,159 +0.27(+1.23%)
Oct 30, 2007 21.75 21.99 21.70 21.83 6,515,523 -0.06(-0.26%)
Oct 29, 2007 21.96 21.96 21.82 21.89 8,337,449 +0.11(+0.52%)
Oct 26, 2007 21.91 22.00 21.64 21.77 8,346,009 +0.04(+0.16%)
Oct 25, 2007 21.52 21.82 21.25 21.74 8,624,389 +0.01(+0.06%)
Oct 24, 2007 20.77 21.79 20.34 21.72 17,501,342 +0.92(+4.43%)
Oct 23, 2007 20.54 20.86 20.39 20.80 6,823,202 +0.31(+1.53%)
Oct 22, 2007 19.88 20.54 19.83 20.49 7,052,754 +0.54(+2.72%)
Oct 19, 2007 20.32 20.34 19.93 19.95 6,550,524 -0.43(-2.12%)
Oct 18, 2007 20.20 20.49 20.09 20.38 3,212,589 +0.11(+0.56%)
Oct 17, 2007 20.34 20.52 19.99 20.27 5,662,942 +0.12(+0.59%)
Oct 16, 2007 20.32 20.42 20.07 20.15 4,037,556 -0.20(-0.97%)
Oct 15, 2007 20.42 20.53 20.17 20.34 4,931,103 -0.01(-0.07%)
Oct 12, 2007 20.18 20.47 20.18 20.36 2,964,591 +0.08(+0.38%)
Oct 11, 2007 20.52 20.73 20.14 20.28 5,307,534 -0.20(-0.96%)
Oct 10, 2007 20.53 20.53 20.31 20.48 3,423,959 -0.06(-0.27%)
Oct 09, 2007 20.35 20.57 20.33 20.54 4,322,848 +0.28(+1.37%)
Oct 08, 2007 20.30 20.34 20.17 20.26 1,727,321 -0.10(-0.48%)
Oct 05, 2007 19.99 20.51 19.99 20.36 5,194,179 +0.13(+0.66%)
Oct 04, 2007 19.99 20.30 19.98 20.22 5,147,303 +0.34(+1.74%)
Oct 03, 2007 19.99 20.13 19.63 19.88 4,637,061 -0.26(-1.31%)
Oct 02, 2007 20.53 20.57 20.01 20.14 5,424,867 -0.36(-1.77%)
Oct 01, 2007 20.22 20.64 20.16 20.50 7,449,924 +0.43(+2.12%)
Sep 28, 2007 19.99 20.14 19.92 20.08 6,845,077 +0.09(+0.46%)
Sep 27, 2007 20.12 20.19 19.85 19.99 6,410,122 -0.04(-0.21%)
Sep 26, 2007 19.78 20.16 19.75 20.03 8,036,659 +0.34(+1.72%)
Sep 25, 2007 19.24 19.73 19.16 19.69 6,011,943 +0.40(+2.06%)
Sep 24, 2007 19.58 19.64 19.23 19.29 3,796,413 -0.14(-0.74%)
Sep 21, 2007 19.55 19.69 19.41 19.44 5,711,239 -0.04(-0.22%)
Sep 20, 2007 19.61 19.66 19.42 19.48 3,758,059 -0.20(-1.02%)
Sep 19, 2007 19.82 19.98 19.54 19.68 5,001,276 -0.06(-0.32%)
Sep 18, 2007 18.96 19.78 18.87 19.74 7,879,197 +0.91(+4.84%)
Sep 17, 2007 19.04 19.08 18.77 18.83 6,355,291 -0.25(-1.29%)
Sep 14, 2007 19.28 19.46 18.98 19.08 5,776,374 -0.44(-2.24%)
Sep 13, 2007 19.31 19.66 19.26 19.51 4,989,344 +0.39(+2.04%)
Sep 12, 2007 19.05 19.24 18.89 19.12 3,659,940 +0.07(+0.39%)
Sep 11, 2007 18.91 19.15 18.87 19.05 4,439,897 +0.29(+1.52%)
Sep 10, 2007 18.81 18.95 18.47 18.76 4,205,231 +0.08(+0.41%)
Sep 07, 2007 18.64 18.89 18.47 18.69 4,763,201 -0.26(-1.39%)
Sep 06, 2007 18.90 19.12 18.80 18.95 5,945,620 +0.05(+0.26%)
Sep 05, 2007 18.59 19.01 18.57 18.90 4,680,812 +0.09(+0.49%)
Sep 04, 2007 18.76 18.90 18.64 18.81 5,857,550 +0.05(+0.24%)
Aug 31, 2007 18.90 19.04 18.69 18.76 3,640,726 +0.10(+0.51%)
Aug 30, 2007 18.87 18.87 18.58 18.67 4,681,665 -0.20(-1.04%)
Aug 29, 2007 18.43 18.87 18.34 18.87 4,608,651 +0.53(+2.88%)
Aug 28, 2007 18.71 18.78 18.34 18.34 4,901,273 -0.48(-2.56%)
Aug 27, 2007 19.02 19.06 18.81 18.82 3,596,975 -0.28(-1.47%)
Aug 24, 2007 18.70 19.15 18.70 19.10 4,382,224 +0.28(+1.48%)
Aug 23, 2007 18.75 19.01 18.61 18.82 4,336,769 +0.07(+0.39%)
Aug 22, 2007 18.56 18.87 18.31 18.75 10,908,543 +0.38(+2.05%)
Aug 21, 2007 18.63 18.95 18.30 18.37 10,259,662 -0.26(-1.38%)
Aug 20, 2007 18.80 18.91 18.36 18.63 5,148,155 -0.07(-0.36%)
Aug 17, 2007 19.08 19.12 18.20 18.70 9,536,914 +0.55(+3.05%)
Aug 16, 2007 18.21 18.49 17.67 18.15 12,630,467 -0.07(-0.37%)
Aug 15, 2007 18.44 18.70 18.19 18.21 10,033,030 -0.30(-1.62%)
Aug 14, 2007 18.95 19.15 18.51 18.51 8,597,683 -0.39(-2.05%)
Aug 13, 2007 18.97 19.07 18.81 18.90 9,314,465 -0.07(-0.39%)
Aug 10, 2007 19.09 19.50 18.69 18.97 15,868,341 -0.66(-3.37%)
Aug 09, 2007 20.04 20.06 19.29 19.63 18,633,192 -0.40(-2.00%)
Aug 08, 2007 19.83 20.22 19.68 20.04 11,492,367 +0.39(+2.01%)
Aug 07, 2007 19.47 19.76 19.06 19.64 14,235,057 +0.17(+0.89%)
Aug 06, 2007 18.26 19.47 18.07 19.47 13,415,148 +1.20(+6.57%)
Aug 03, 2007 18.32 18.63 18.15 18.27 9,194,007 -0.37(-1.96%)
Aug 02, 2007 18.61 18.94 18.54 18.63 6,977,467 -0.01(-0.04%)
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.