Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 19.28 19.65 18.95 18.99 150,024 -0.23(-1.20%)
Sep 27, 2007 19.74 19.74 19.21 19.23 378,415 -0.39(-1.98%)
Sep 26, 2007 19.58 19.73 19.17 19.61 372,029 +0.25(+1.29%)
Sep 25, 2007 17.89 19.73 17.89 19.36 634,301 -0.18(-0.90%)
Sep 24, 2007 19.41 19.97 19.19 19.54 403,419 +0.24(+1.24%)
Sep 21, 2007 19.68 19.68 19.14 19.30 299,182 -0.19(-1.00%)
Sep 20, 2007 19.86 19.94 19.40 19.49 144,828 -0.33(-1.68%)
Sep 19, 2007 19.57 19.87 19.44 19.83 383,936 +0.38(+1.95%)
Sep 18, 2007 18.63 19.49 18.52 19.45 328,516 +0.91(+4.88%)
Sep 17, 2007 18.80 18.85 18.42 18.54 227,201 -0.34(-1.81%)
Sep 14, 2007 18.76 18.93 18.59 18.88 240,514 +0.09(+0.49%)
Sep 13, 2007 18.31 18.99 17.97 18.79 423,985 +0.63(+3.46%)
Sep 12, 2007 18.38 18.51 18.01 18.16 148,941 -0.21(-1.16%)
Sep 11, 2007 18.50 18.68 18.32 18.38 302,213 -0.03(-0.15%)
Sep 10, 2007 18.48 18.67 17.92 18.40 197,542 -0.03(-0.15%)
Sep 07, 2007 18.66 18.86 18.34 18.43 324,294 -0.47(-2.49%)
Sep 06, 2007 18.94 19.14 18.75 18.90 369,756 +0.03(+0.15%)
Sep 05, 2007 19.11 19.25 18.77 18.87 173,188 -0.29(-1.49%)
Sep 04, 2007 18.34 19.46 18.34 19.16 154,678 +0.76(+4.12%)
Aug 31, 2007 18.28 18.48 18.13 18.40 100,124 +0.44(+2.47%)
Aug 30, 2007 18.20 18.47 17.88 17.96 228,175 -0.48(-2.61%)
Aug 29, 2007 18.41 18.48 18.14 18.44 107,809 +0.20(+1.11%)
Aug 28, 2007 18.66 18.66 18.14 18.24 163,337 -0.52(-2.76%)
Aug 27, 2007 18.75 18.92 18.52 18.75 125,453 -0.18(-0.98%)
Aug 24, 2007 18.65 18.94 18.32 18.94 147,426 +0.29(+1.54%)
Aug 23, 2007 19.29 19.43 18.61 18.65 192,022 -0.58(-3.03%)
Aug 22, 2007 19.70 19.81 19.14 19.23 150,565 -0.18(-0.90%)
Aug 21, 2007 19.52 19.61 19.12 19.41 105,536 -0.11(-0.57%)
Aug 20, 2007 19.28 19.66 19.04 19.52 192,563 +0.39(+2.03%)
Aug 17, 2007 19.98 20.42 19.13 19.13 399,198 -0.04(-0.19%)
Aug 16, 2007 18.26 19.19 17.47 19.17 264,869 +0.92(+5.06%)
Aug 15, 2007 19.23 19.71 18.21 18.25 142,122 -0.99(-5.14%)
Aug 14, 2007 19.32 20.26 19.10 19.23 238,458 -0.15(-0.76%)
Aug 13, 2007 20.17 20.32 19.28 19.38 278,183 -0.30(-1.50%)
Aug 10, 2007 19.39 20.32 18.67 19.68 530,561 +0.24(+1.24%)
Aug 09, 2007 18.51 19.98 18.42 19.44 695,674 +0.58(+3.09%)
Aug 08, 2007 18.31 18.90 18.16 18.86 517,291 +0.43(+2.36%)
Aug 07, 2007 18.05 18.69 17.99 18.42 322,779 +0.41(+2.26%)
Aug 06, 2007 18.01 18.20 17.52 18.02 395,842 -0.01(-0.05%)
Aug 03, 2007 18.25 19.11 18.00 18.02 341,072 -1.08(-5.66%)
Aug 02, 2007 19.20 19.75 18.86 19.11 1,744,544 -0.01(-0.05%)
Aug 01, 2007 18.87 19.20 18.73 19.11 273,204 +0.34(+1.82%)
Jul 31, 2007 19.39 19.39 18.77 18.77 247,334 -0.45(-2.35%)
Jul 30, 2007 18.94 19.33 18.63 19.23 246,251 +0.23(+1.22%)
Jul 27, 2007 19.02 19.13 18.63 18.99 635,708 +0.70(+3.84%)
Jul 26, 2007 19.31 19.33 18.08 18.29 534,718 -1.27(-6.47%)
Jul 25, 2007 19.62 19.82 19.32 19.56 228,608 +0.00(+0.00%)
Jul 24, 2007 19.38 19.62 19.24 19.56 195,594 -0.12(-0.61%)
Jul 23, 2007 19.49 19.85 19.38 19.68 166,801 +0.18(+0.95%)
Jul 20, 2007 19.80 19.80 19.24 19.49 206,959 -0.35(-1.77%)
Jul 19, 2007 19.81 19.95 19.61 19.84 208,908 +0.21(+1.08%)
Jul 18, 2007 19.48 19.72 19.42 19.63 146,452 +0.05(+0.24%)
Jul 17, 2007 19.50 19.68 19.37 19.59 105,752 +0.16(+0.81%)
Jul 16, 2007 19.51 19.63 19.35 19.43 120,257 -0.18(-0.90%)
Jul 13, 2007 19.55 19.68 19.39 19.60 85,728 +0.06(+0.28%)
Jul 12, 2007 19.45 19.57 19.41 19.55 136,060 +0.21(+1.10%)
Jul 11, 2007 19.20 19.50 19.20 19.34 179,033 +0.15(+0.77%)
Jul 10, 2007 19.31 19.50 19.07 19.19 233,803 -0.24(-1.24%)
Jul 09, 2007 19.33 19.44 19.29 19.43 238,133 +0.10(+0.53%)
Jul 06, 2007 18.94 19.46 18.79 19.33 278,508 +0.37(+1.95%)
Jul 05, 2007 19.17 19.17 18.85 18.96 182,063 -0.23(-1.20%)
Jul 03, 2007 19.22 19.22 19.05 19.19 64,620 -0.04(-0.19%)
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.