Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 19.40 19.45 18.55 19.14 7,459,913 -0.25(-1.29%)
Oct 30, 2007 19.42 19.59 19.16 19.39 2,104,793 -0.20(-1.02%)
Oct 29, 2007 19.10 19.70 19.04 19.59 2,953,618 +0.58(+3.05%)
Oct 26, 2007 19.00 19.36 18.72 19.01 2,662,921 +0.20(+1.06%)
Oct 25, 2007 19.00 19.23 18.51 18.81 2,524,206 -0.21(-1.10%)
Oct 24, 2007 19.10 19.22 18.32 19.02 4,102,219 -0.18(-0.94%)
Oct 23, 2007 19.33 19.73 19.05 19.20 4,231,256 +0.08(+0.42%)
Oct 22, 2007 18.43 19.19 18.14 19.12 3,969,400 +0.58(+3.13%)
Oct 19, 2007 18.86 19.12 18.30 18.54 3,239,670 -0.34(-1.80%)
Oct 18, 2007 18.55 19.19 18.25 18.88 3,758,369 -0.20(-1.05%)
Oct 17, 2007 19.13 19.27 18.38 19.08 3,331,036 +0.11(+0.58%)
Oct 16, 2007 19.21 19.30 18.88 18.97 2,567,956 -0.31(-1.61%)
Oct 15, 2007 19.61 19.70 19.16 19.28 2,910,645 -0.39(-1.98%)
Oct 12, 2007 19.71 19.84 19.61 19.67 2,466,793 -0.05(-0.25%)
Oct 11, 2007 20.04 20.25 19.53 19.72 3,856,866 -0.19(-0.95%)
Oct 10, 2007 19.59 20.22 19.45 19.91 5,010,364 +0.26(+1.32%)
Oct 09, 2007 19.27 19.66 19.08 19.65 2,202,989 +0.37(+1.92%)
Oct 08, 2007 19.33 19.46 19.10 19.28 1,647,164 -0.12(-0.62%)
Oct 05, 2007 19.15 19.54 19.15 19.40 2,817,877 +0.34(+1.78%)
Oct 04, 2007 18.88 19.18 18.86 19.06 3,125,753 +0.24(+1.28%)
Oct 03, 2007 18.36 19.01 18.33 18.82 3,819,379 +0.34(+1.84%)
Oct 02, 2007 18.48 18.63 18.30 18.48 2,867,507 +0.00(+0.00%)
Oct 01, 2007 18.19 18.54 18.18 18.48 4,945,815 +0.26(+1.43%)
Sep 28, 2007 18.10 18.28 18.08 18.22 1,982,671 +0.07(+0.39%)
Sep 27, 2007 18.02 18.18 17.66 18.15 4,761,783 +0.21(+1.17%)
Sep 26, 2007 17.90 18.48 17.87 17.94 4,707,174 +0.17(+0.96%)
Sep 25, 2007 17.77 18.01 17.58 17.77 3,095,101 -0.10(-0.56%)
Sep 24, 2007 18.25 18.30 17.79 17.87 3,553,516 -0.40(-2.19%)
Sep 21, 2007 18.39 18.60 18.22 18.27 4,952,981 +0.00(+0.00%)
Sep 20, 2007 18.81 19.00 18.15 18.27 3,010,945 -0.54(-2.87%)
Sep 19, 2007 18.80 19.16 18.68 18.81 5,152,193 +0.37(+2.01%)
Sep 18, 2007 17.94 18.54 17.69 18.44 5,305,864 +0.66(+3.71%)
Sep 17, 2007 17.97 18.07 17.60 17.78 2,399,150 -0.20(-1.11%)
Sep 14, 2007 17.67 18.10 17.56 17.98 2,771,385 +0.14(+0.78%)
Sep 13, 2007 17.74 18.00 17.67 17.84 2,377,785 +0.18(+1.02%)
Sep 12, 2007 17.94 17.99 17.60 17.66 2,827,122 -0.23(-1.29%)
Sep 11, 2007 17.94 18.38 17.65 17.89 5,326,458 +0.12(+0.68%)
Sep 10, 2007 17.35 17.94 17.25 17.77 3,297,998 +0.40(+2.30%)
Sep 07, 2007 17.65 17.68 17.25 17.37 3,173,496 -0.57(-3.18%)
Sep 06, 2007 17.96 18.14 17.62 17.94 2,439,200 +0.01(+0.06%)
Sep 05, 2007 18.14 18.22 17.74 17.93 5,190,303 -0.24(-1.32%)
Sep 04, 2007 18.10 18.44 18.04 18.17 4,155,442 +0.02(+0.11%)
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%)
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.