Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 18.01 18.29 17.88 18.15 3,546,746 +0.30(+1.68%)
Aug 30, 2007 17.41 17.85 17.27 17.85 3,041,395 +0.33(+1.88%)
Aug 29, 2007 17.51 17.61 17.01 17.52 2,997,184 +0.15(+0.86%)
Aug 28, 2007 17.55 17.67 17.30 17.37 3,298,438 -0.36(-2.03%)
Aug 27, 2007 17.64 17.78 17.40 17.73 2,874,410 +0.03(+0.17%)
Aug 24, 2007 17.26 17.78 17.07 17.70 3,655,897 +0.46(+2.67%)
Aug 23, 2007 17.25 17.42 17.01 17.24 5,184,268 +0.09(+0.52%)
Aug 22, 2007 17.58 17.58 16.41 17.15 15,851,648 +0.80(+4.89%)
Aug 21, 2007 16.01 16.60 16.00 16.35 4,555,636 +0.17(+1.05%)
Aug 20, 2007 16.40 16.53 16.00 16.18 3,394,804 -0.22(-1.34%)
Aug 17, 2007 16.48 16.98 15.68 16.40 9,759,647 +0.66(+4.19%)
Aug 16, 2007 15.41 15.75 13.82 15.74 19,467,753 +0.21(+1.35%)
Aug 15, 2007 15.86 16.18 15.50 15.53 4,851,500 -0.44(-2.76%)
Aug 14, 2007 16.09 16.34 15.80 15.97 5,289,595 -0.13(-0.81%)
Aug 13, 2007 16.71 17.00 16.02 16.10 4,992,649 -0.45(-2.72%)
Aug 10, 2007 16.03 16.70 15.79 16.55 9,111,437 +0.26(+1.60%)
Aug 09, 2007 16.28 17.07 16.03 16.29 6,898,175 -0.42(-2.51%)
Aug 08, 2007 16.52 17.12 16.50 16.71 10,235,537 +0.40(+2.45%)
Aug 07, 2007 16.17 16.36 15.89 16.31 9,383,300 +0.02(+0.12%)
Aug 06, 2007 16.38 16.47 14.88 16.29 8,340,020 +0.30(+1.88%)
Aug 03, 2007 16.19 16.82 15.95 15.99 7,044,061 -0.81(-4.82%)
Aug 02, 2007 16.48 17.05 16.33 16.80 6,572,167 +0.40(+2.44%)
Aug 01, 2007 16.85 16.89 15.82 16.40 9,454,418 -0.55(-3.24%)
Jul 31, 2007 17.45 17.66 16.72 16.95 4,684,273 -0.26(-1.51%)
Jul 30, 2007 17.04 17.41 16.64 17.21 7,819,759 +0.16(+0.95%)
Jul 27, 2007 17.36 17.40 16.65 17.05 8,582,309 -0.39(-2.24%)
Jul 26, 2007 18.08 18.10 16.41 17.44 9,547,013 -0.84(-4.60%)
Jul 25, 2007 18.62 18.65 17.99 18.28 7,506,479 -0.26(-1.40%)
Jul 24, 2007 19.12 19.12 18.50 18.54 6,720,929 -0.70(-3.64%)
Jul 23, 2007 18.91 19.40 18.88 19.24 5,807,845 +0.37(+1.96%)
Jul 20, 2007 19.28 19.30 18.58 18.87 6,917,607 -0.53(-2.73%)
Jul 19, 2007 20.01 20.12 19.31 19.40 5,267,984 -0.39(-1.97%)
Jul 18, 2007 19.66 19.95 19.23 19.79 5,484,512 +0.01(+0.05%)
Jul 17, 2007 19.66 19.93 19.66 19.78 3,571,385 +0.15(+0.76%)
Jul 16, 2007 19.97 20.08 19.59 19.63 3,828,389 -0.29(-1.46%)
Jul 13, 2007 19.80 20.02 19.58 19.92 3,118,987 +0.08(+0.40%)
Jul 12, 2007 19.45 19.87 19.44 19.84 4,087,074 +0.39(+2.01%)
Jul 11, 2007 19.75 19.76 19.35 19.45 5,199,056 -0.30(-1.52%)
Jul 10, 2007 20.12 20.13 19.61 19.75 5,087,855 -0.49(-2.42%)
Jul 09, 2007 20.58 20.67 19.95 20.24 5,186,146 -0.36(-1.75%)
Jul 06, 2007 20.51 20.65 20.23 20.60 23,085,596 +0.03(+0.15%)
Jul 05, 2007 20.70 20.94 20.50 20.57 3,335,353 -0.12(-0.58%)
Jul 03, 2007 20.45 20.82 20.39 20.69 3,598,061 +0.54(+2.68%)
Jul 02, 2007 19.99 20.34 19.90 20.15 2,953,106 +0.15(+0.75%)
Jun 29, 2007 20.15 20.34 19.75 20.00 3,014,049 -0.09(-0.45%)
Jun 28, 2007 20.07 20.27 19.88 20.09 3,389,692 -0.05(-0.25%)
Jun 27, 2007 19.95 20.18 19.60 20.14 4,445,591 +0.12(+0.60%)
Jun 26, 2007 20.14 20.34 19.97 20.02 6,255,544 +0.01(+0.05%)
Jun 25, 2007 20.62 20.74 19.91 20.01 7,381,933 -0.63(-3.05%)
Jun 22, 2007 20.63 21.04 20.42 20.64 7,959,346 -0.08(-0.39%)
Jun 21, 2007 20.48 20.82 20.13 20.72 4,456,819 +0.24(+1.17%)
Jun 20, 2007 20.86 21.27 20.43 20.48 5,434,100 -0.29(-1.40%)
Jun 19, 2007 20.73 20.82 20.58 20.77 3,161,100 +0.04(+0.19%)
Jun 18, 2007 20.73 20.83 20.57 20.73 4,463,000 -0.01(-0.05%)
Jun 15, 2007 20.57 20.90 20.56 20.74 7,461,000 +0.45(+2.22%)
Jun 14, 2007 19.98 20.64 19.97 20.29 10,534,700 +0.36(+1.81%)
Jun 13, 2007 20.32 20.50 19.67 19.93 11,701,500 -0.36(-1.77%)
Jun 12, 2007 20.81 20.87 20.20 20.29 6,515,800 -0.86(-4.07%)
Jun 11, 2007 20.93 21.31 20.59 21.15 4,674,846 +0.22(+1.05%)
Jun 08, 2007 20.00 21.05 20.00 20.93 7,723,537 +0.93(+4.65%)
Jun 07, 2007 20.69 20.79 19.98 20.00 8,157,545 -0.71(-3.43%)
Jun 06, 2007 20.72 21.08 20.41 20.71 28,540,319 +0.76(+3.80%)
Jun 05, 2007 19.93 20.00 19.43 19.95 11,983,711 -0.07(-0.34%)
Jun 04, 2007 19.95 20.03 19.72 20.02 7,026,798 +0.01(+0.05%)
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.