Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 16.26 16.32 15.84 15.88 116,124 -0.41(-2.52%)
Sep 27, 2007 16.36 16.38 16.25 16.30 157,853 -0.01(-0.06%)
Sep 26, 2007 16.31 16.40 16.14 16.30 75,626 +0.05(+0.33%)
Sep 25, 2007 16.31 16.35 16.11 16.25 72,046 -0.17(-1.03%)
Sep 24, 2007 16.44 16.49 16.27 16.42 123,731 +0.04(+0.27%)
Sep 21, 2007 16.38 16.38 16.28 16.38 301,274 +0.13(+0.83%)
Sep 20, 2007 16.34 16.38 16.10 16.24 233,814 -0.09(-0.55%)
Sep 19, 2007 16.54 16.54 16.28 16.33 254,958 +0.00(+0.00%)
Sep 18, 2007 15.84 16.36 15.54 16.33 238,177 +0.51(+3.22%)
Sep 17, 2007 15.60 16.14 15.54 15.82 331,144 +0.12(+0.74%)
Sep 14, 2007 15.78 15.83 15.44 15.71 201,707 -0.07(-0.45%)
Sep 13, 2007 15.81 16.09 15.64 15.78 89,051 +0.05(+0.34%)
Sep 12, 2007 16.00 16.02 15.55 15.72 217,928 -0.32(-2.01%)
Sep 11, 2007 16.10 16.20 15.82 16.05 333,046 -0.04(-0.22%)
Sep 10, 2007 16.49 16.55 15.64 16.08 293,555 -0.33(-2.02%)
Sep 07, 2007 16.28 16.44 16.18 16.41 368,286 +0.08(+0.49%)
Sep 06, 2007 15.88 16.35 15.92 16.33 110,754 +0.45(+2.81%)
Sep 05, 2007 15.97 16.06 15.77 15.88 343,338 -0.19(-1.17%)
Sep 04, 2007 16.09 16.18 15.92 16.07 146,330 -0.07(-0.44%)
Aug 31, 2007 16.31 16.31 16.01 16.14 63,543 +0.04(+0.22%)
Aug 30, 2007 16.32 16.40 15.96 16.11 77,751 -0.21(-1.31%)
Aug 29, 2007 16.02 16.36 15.91 16.32 76,633 +0.37(+2.30%)
Aug 28, 2007 16.05 16.15 15.88 15.96 152,594 -0.22(-1.38%)
Aug 27, 2007 16.39 16.46 16.14 16.18 91,288 -0.24(-1.47%)
Aug 24, 2007 16.33 16.52 16.16 16.42 110,642 +0.09(+0.55%)
Aug 23, 2007 16.70 16.70 16.30 16.33 104,825 -0.22(-1.35%)
Aug 22, 2007 16.23 16.68 16.23 16.55 155,615 +0.38(+2.38%)
Aug 21, 2007 16.80 16.94 16.17 16.17 174,969 -0.70(-4.13%)
Aug 20, 2007 16.98 17.05 16.51 16.87 126,416 -0.13(-0.74%)
Aug 17, 2007 17.20 17.56 16.82 16.99 281,808 +0.05(+0.32%)
Aug 16, 2007 16.09 17.01 16.09 16.94 466,734 +0.75(+4.64%)
Aug 15, 2007 16.57 16.70 16.16 16.19 178,885 -0.34(-2.05%)
Aug 14, 2007 17.05 17.05 16.47 16.53 200,252 -0.42(-2.48%)
Aug 13, 2007 17.42 17.42 16.90 16.95 384,508 -0.38(-2.17%)
Aug 10, 2007 16.79 17.74 16.73 17.32 581,628 +0.66(+3.97%)
Aug 09, 2007 16.09 16.71 15.82 16.66 831,664 +0.20(+1.19%)
Aug 08, 2007 16.18 16.50 16.03 16.47 523,342 +0.46(+2.90%)
Aug 07, 2007 15.83 16.31 15.79 16.00 450,065 +0.11(+0.68%)
Aug 06, 2007 15.71 16.01 15.27 15.89 407,218 +0.10(+0.62%)
Aug 03, 2007 15.79 16.05 15.69 15.79 321,187 -0.26(-1.61%)
Aug 02, 2007 16.35 16.42 15.99 16.05 185,821 -0.30(-1.86%)
Aug 01, 2007 16.11 16.47 16.06 16.36 331,368 +0.18(+1.11%)
Jul 31, 2007 16.67 16.67 16.16 16.18 204,056 -0.34(-2.06%)
Jul 30, 2007 16.38 16.63 15.90 16.52 296,911 +0.10(+0.60%)
Jul 27, 2007 16.45 16.54 16.04 16.42 394,240 -0.13(-0.76%)
Jul 26, 2007 16.74 17.06 16.25 16.55 443,353 -0.55(-3.24%)
Jul 25, 2007 17.04 17.29 16.93 17.10 367,279 +0.22(+1.32%)
Jul 24, 2007 16.80 17.03 16.66 16.88 323,760 -0.11(-0.63%)
Jul 23, 2007 17.02 17.29 16.90 16.98 189,513 -0.04(-0.21%)
Jul 20, 2007 17.27 17.27 16.79 17.02 239,072 -0.29(-1.65%)
Jul 19, 2007 17.47 17.50 17.28 17.31 130,667 +0.01(+0.05%)
Jul 18, 2007 17.25 17.50 17.09 17.30 629,845 +0.04(+0.26%)
Jul 17, 2007 17.51 17.67 17.22 17.25 312,573 -0.14(-0.82%)
Jul 16, 2007 17.23 17.48 17.15 17.39 291,653 +0.15(+0.88%)
Jul 13, 2007 16.94 17.24 16.91 17.24 643,270 +0.21(+1.26%)
Jul 12, 2007 16.86 17.05 16.69 17.03 483,963 +0.31(+1.87%)
Jul 11, 2007 16.65 16.86 16.61 16.72 173,739 +0.05(+0.32%)
Jul 10, 2007 17.00 17.08 16.57 16.66 287,737 -0.50(-2.92%)
Jul 09, 2007 16.77 17.21 16.35 17.16 879,546 +0.52(+3.11%)
Jul 06, 2007 16.72 16.79 16.52 16.64 162,775 +0.02(+0.11%)
Jul 05, 2007 16.81 16.81 16.51 16.63 207,748 -0.19(-1.12%)
Jul 03, 2007 16.61 16.95 16.39 16.81 237,506 +0.28(+1.68%)
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.