Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.19 17.26 16.86 17.13 27,806,824 +0.47(+2.80%)
Oct 30, 2007 16.69 16.77 16.57 16.66 12,274,253 -0.13(-0.76%)
Oct 29, 2007 16.78 16.95 16.69 16.79 17,414,720 +0.12(+0.72%)
Oct 26, 2007 16.46 17.00 16.16 16.67 28,103,354 +0.37(+2.25%)
Oct 25, 2007 16.49 16.49 15.61 16.30 40,328,968 -0.07(-0.43%)
Oct 24, 2007 16.65 16.93 15.90 16.38 66,548,360 -1.09(-6.22%)
Oct 23, 2007 17.60 17.80 17.33 17.46 20,427,326 +0.06(+0.32%)
Oct 22, 2007 17.31 17.47 17.12 17.41 14,573,825 -0.01(-0.04%)
Oct 19, 2007 17.86 17.96 17.40 17.41 22,742,036 -0.59(-3.26%)
Oct 18, 2007 17.96 18.08 17.84 18.00 10,582,660 +0.03(+0.16%)
Oct 17, 2007 18.14 18.21 17.70 17.97 12,733,307 +0.13(+0.71%)
Oct 16, 2007 17.96 18.03 17.70 17.84 13,838,741 -0.25(-1.37%)
Oct 15, 2007 18.35 18.53 17.86 18.09 15,484,946 -0.32(-1.73%)
Oct 12, 2007 18.43 18.60 18.21 18.41 15,848,558 -0.08(-0.42%)
Oct 11, 2007 18.70 18.92 18.28 18.49 19,042,582 -0.07(-0.38%)
Oct 10, 2007 18.56 18.85 18.44 18.56 13,518,622 +0.00(+0.00%)
Oct 09, 2007 18.36 18.80 18.22 18.56 14,751,629 +0.30(+1.66%)
Oct 08, 2007 18.25 18.45 18.04 18.25 10,802,825 -0.11(-0.58%)
Oct 05, 2007 17.98 18.39 17.93 18.36 17,934,418 +0.58(+3.25%)
Oct 04, 2007 17.87 17.88 17.60 17.78 12,565,015 -0.06(-0.36%)
Oct 03, 2007 17.93 17.94 17.64 17.84 19,842,628 -0.10(-0.55%)
Oct 02, 2007 17.68 18.18 17.68 17.94 19,382,902 +0.23(+1.32%)
Oct 01, 2007 17.47 17.88 17.40 17.71 15,316,068 +0.31(+1.79%)
Sep 28, 2007 17.53 17.56 17.33 17.40 16,357,556 -0.18(-1.00%)
Sep 27, 2007 17.04 17.61 17.01 17.58 20,554,836 +0.52(+3.06%)
Sep 26, 2007 17.15 17.29 16.98 17.05 19,605,090 +0.05(+0.29%)
Sep 25, 2007 16.93 17.03 16.77 17.00 12,186,297 +0.01(+0.08%)
Sep 24, 2007 16.94 17.14 16.87 16.99 16,573,413 +0.07(+0.42%)
Sep 21, 2007 16.95 17.05 16.73 16.92 25,379,696 +0.08(+0.50%)
Sep 20, 2007 17.05 17.08 16.68 16.83 25,398,752 -0.12(-0.71%)
Sep 19, 2007 17.53 17.62 16.68 16.95 38,039,372 +0.00(+0.00%)
Sep 18, 2007 16.78 17.02 16.59 16.95 30,488,618 +0.43(+2.61%)
Sep 17, 2007 16.78 16.86 16.35 16.52 16,677,347 -0.23(-1.35%)
Sep 14, 2007 16.84 16.97 16.52 16.75 20,905,612 -0.25(-1.45%)
Sep 13, 2007 17.74 17.81 16.93 17.00 28,410,554 -0.68(-3.83%)
Sep 12, 2007 17.69 18.05 17.64 17.67 15,990,306 -0.10(-0.56%)
Sep 11, 2007 17.66 17.86 17.62 17.77 13,315,739 +0.19(+1.08%)
Sep 10, 2007 17.78 17.89 17.43 17.58 19,501,330 +0.14(+0.81%)
Sep 07, 2007 17.43 17.80 17.26 17.44 23,156,156 -0.33(-1.87%)
Sep 06, 2007 17.17 17.81 17.03 17.77 32,246,396 +0.74(+4.35%)
Sep 05, 2007 16.86 17.21 16.76 17.03 21,704,682 -0.01(-0.08%)
Sep 04, 2007 16.52 17.43 16.50 17.05 23,682,966 +0.55(+3.34%)
Aug 31, 2007 16.64 16.67 16.26 16.50 16,627,141 +0.12(+0.73%)
Aug 30, 2007 16.46 16.76 16.26 16.38 18,511,296 -0.35(-2.07%)
Aug 29, 2007 16.30 16.74 16.28 16.72 12,732,457 +0.53(+3.27%)
Aug 28, 2007 16.52 16.58 16.17 16.19 14,700,625 -0.46(-2.76%)
Aug 27, 2007 16.86 16.93 16.55 16.65 12,789,072 -0.27(-1.59%)
Aug 24, 2007 16.48 16.94 16.38 16.92 14,462,643 +0.41(+2.48%)
Aug 23, 2007 16.79 16.80 16.40 16.51 13,558,430 -0.15(-0.89%)
Aug 22, 2007 16.72 16.84 16.52 16.66 18,390,588 +0.17(+1.03%)
Aug 21, 2007 16.41 16.67 16.30 16.49 15,945,961 -0.17(-1.02%)
Aug 20, 2007 16.40 16.83 16.23 16.66 20,076,394 +0.42(+2.61%)
Aug 17, 2007 16.30 16.45 15.89 16.23 26,596,484 +0.38(+2.40%)
Aug 16, 2007 16.02 16.18 15.15 15.85 34,087,480 -0.33(-2.05%)
Aug 15, 2007 16.47 16.59 16.12 16.18 19,692,712 -0.28(-1.71%)
Aug 14, 2007 16.88 16.93 16.47 16.47 18,603,952 -0.25(-1.48%)
Aug 13, 2007 17.00 17.15 16.65 16.71 19,258,214 +0.16(+0.98%)
Aug 10, 2007 16.49 16.91 15.90 16.55 30,929,940 -0.10(-0.59%)
Aug 09, 2007 16.71 16.94 16.30 16.65 26,286,354 -0.31(-1.83%)
Aug 08, 2007 16.52 16.96 16.52 16.96 29,051,878 +0.60(+3.67%)
Aug 07, 2007 16.38 16.68 16.03 16.36 26,737,876 -0.13(-0.77%)
Aug 06, 2007 16.72 16.83 15.84 16.49 38,645,068 -0.23(-1.35%)
Aug 03, 2007 16.78 17.00 16.66 16.71 20,336,796 -0.28(-1.66%)
Aug 02, 2007 17.22 17.32 16.80 17.00 23,656,556 -0.10(-0.58%)
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.