Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 17.53 17.56 17.33 17.40 16,357,279 -0.18(-1.00%)
Sep 27, 2007 17.04 17.61 17.01 17.58 20,554,486 +0.52(+3.06%)
Sep 26, 2007 17.15 17.29 16.98 17.05 19,604,758 +0.05(+0.29%)
Sep 25, 2007 16.93 17.03 16.77 17.00 12,186,091 +0.01(+0.08%)
Sep 24, 2007 16.94 17.14 16.87 16.99 16,573,132 +0.07(+0.42%)
Sep 21, 2007 16.95 17.05 16.73 16.92 25,379,266 +0.08(+0.50%)
Sep 20, 2007 17.05 17.08 16.68 16.83 25,398,320 -0.12(-0.71%)
Sep 19, 2007 17.53 17.62 16.68 16.95 38,038,724 +0.00(+0.00%)
Sep 18, 2007 16.79 17.02 16.59 16.95 30,488,100 +0.43(+2.61%)
Sep 17, 2007 16.78 16.86 16.35 16.52 16,677,064 -0.23(-1.35%)
Sep 14, 2007 16.84 16.97 16.52 16.75 20,905,258 -0.25(-1.45%)
Sep 13, 2007 17.75 17.81 16.93 17.00 28,410,072 -0.68(-3.83%)
Sep 12, 2007 17.69 18.05 17.64 17.67 15,990,034 -0.10(-0.56%)
Sep 11, 2007 17.66 17.86 17.62 17.77 13,315,513 +0.19(+1.08%)
Sep 10, 2007 17.78 17.89 17.43 17.58 19,500,998 +0.14(+0.81%)
Sep 07, 2007 17.43 17.80 17.26 17.44 23,155,762 -0.33(-1.87%)
Sep 06, 2007 17.17 17.81 17.03 17.77 32,245,848 +0.74(+4.35%)
Sep 05, 2007 16.86 17.21 16.76 17.03 21,704,312 -0.01(-0.08%)
Sep 04, 2007 16.52 17.43 16.50 17.05 23,682,564 +0.55(+3.34%)
Aug 31, 2007 16.64 16.67 16.26 16.50 16,626,859 +0.12(+0.73%)
Aug 30, 2007 16.46 16.76 16.26 16.38 18,510,982 -0.35(-2.07%)
Aug 29, 2007 16.30 16.74 16.28 16.72 12,732,241 +0.53(+3.27%)
Aug 28, 2007 16.52 16.58 16.17 16.19 14,700,376 -0.46(-2.76%)
Aug 27, 2007 16.86 16.93 16.55 16.65 12,788,855 -0.27(-1.59%)
Aug 24, 2007 16.48 16.94 16.38 16.92 14,462,398 +0.41(+2.48%)
Aug 23, 2007 16.79 16.80 16.40 16.51 13,558,200 -0.15(-0.89%)
Aug 22, 2007 16.72 16.84 16.52 16.66 18,390,274 +0.17(+1.03%)
Aug 21, 2007 16.41 16.67 16.30 16.49 15,945,690 -0.17(-1.02%)
Aug 20, 2007 16.40 16.83 16.23 16.66 20,076,054 +0.42(+2.61%)
Aug 17, 2007 16.30 16.45 15.89 16.23 26,596,032 +0.38(+2.40%)
Aug 16, 2007 16.02 16.18 15.15 15.85 34,086,904 -0.33(-2.05%)
Aug 15, 2007 16.47 16.59 16.12 16.18 19,692,378 -0.28(-1.71%)
Aug 14, 2007 16.88 16.93 16.47 16.47 18,603,636 -0.25(-1.48%)
Aug 13, 2007 17.00 17.15 16.65 16.71 19,257,886 +0.16(+0.98%)
Aug 10, 2007 16.49 16.91 15.90 16.55 30,929,414 -0.10(-0.59%)
Aug 09, 2007 16.71 16.94 16.30 16.65 26,285,908 -0.31(-1.83%)
Aug 08, 2007 16.52 16.96 16.52 16.96 29,051,384 +0.60(+3.67%)
Aug 07, 2007 16.38 16.68 16.03 16.36 26,737,422 -0.13(-0.77%)
Aug 06, 2007 16.72 16.83 15.84 16.49 38,644,412 -0.23(-1.35%)
Aug 03, 2007 16.79 17.00 16.66 16.71 20,336,450 -0.28(-1.66%)
Aug 02, 2007 17.22 17.32 16.80 17.00 23,656,156 -0.10(-0.58%)
Aug 01, 2007 16.79 17.12 16.65 17.10 22,663,966 +0.27(+1.59%)
Jul 31, 2007 17.46 17.46 16.80 16.83 22,412,824 -0.35(-2.01%)
Jul 30, 2007 16.83 17.24 16.76 17.17 21,243,448 +0.56(+3.36%)
Jul 27, 2007 17.14 17.40 16.60 16.62 28,746,076 -0.59(-3.45%)
Jul 26, 2007 17.19 17.50 16.83 17.21 41,741,028 -0.23(-1.34%)
Jul 25, 2007 17.58 18.02 17.16 17.44 73,926,440 -1.04(-5.65%)
Jul 24, 2007 18.72 18.82 18.47 18.49 27,780,710 -0.37(-1.95%)
Jul 23, 2007 19.11 19.18 18.61 18.85 30,739,572 +0.13(+0.68%)
Jul 20, 2007 18.91 19.05 18.66 18.73 14,470,864 -0.25(-1.34%)
Jul 19, 2007 19.16 19.23 18.96 18.98 13,308,004 +0.11(+0.60%)
Jul 18, 2007 18.75 18.91 18.57 18.87 15,835,326 -0.06(-0.30%)
Jul 17, 2007 19.04 19.12 18.86 18.92 11,273,530 -0.08(-0.41%)
Jul 16, 2007 19.08 19.13 18.86 19.00 12,376,073 -0.09(-0.48%)
Jul 13, 2007 19.21 19.21 18.90 19.09 16,770,778 -0.12(-0.62%)
Jul 12, 2007 18.56 19.21 18.38 19.21 28,230,454 +0.83(+4.53%)
Jul 11, 2007 18.28 18.52 18.25 18.38 12,602,893 +0.11(+0.58%)
Jul 10, 2007 18.44 18.41 18.15 18.27 23,972,488 -0.22(-1.18%)
Jul 09, 2007 18.32 18.66 18.32 18.49 15,629,855 +0.27(+1.47%)
Jul 06, 2007 18.14 18.27 18.03 18.22 12,925,837 +0.10(+0.55%)
Jul 05, 2007 18.35 18.32 17.98 18.13 15,157,663 -0.16(-0.85%)
Jul 03, 2007 18.23 18.34 18.22 18.28 4,941,465 +0.10(+0.54%)
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.