Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.58 17.07 16.55 16.88 934,300 +0.29(+1.75%)
Oct 30, 2007 16.50 16.71 16.39 16.59 1,003,600 -0.02(-0.12%)
Oct 29, 2007 16.50 16.74 16.42 16.61 845,700 +0.11(+0.67%)
Oct 26, 2007 16.69 16.69 16.17 16.50 671,800 +0.04(+0.24%)
Oct 25, 2007 16.30 16.57 16.15 16.46 641,100 +0.24(+1.48%)
Oct 24, 2007 15.99 16.32 15.95 16.22 2,115,700 +0.04(+0.25%)
Oct 23, 2007 16.00 16.26 15.83 16.18 558,400 +0.38(+2.41%)
Oct 22, 2007 15.57 15.82 15.41 15.80 692,400 -0.03(-0.19%)
Oct 19, 2007 16.39 16.50 15.66 15.83 921,200 -0.60(-3.65%)
Oct 18, 2007 16.66 16.66 16.25 16.43 533,600 -0.27(-1.62%)
Oct 17, 2007 16.75 16.80 16.46 16.70 458,300 +0.08(+0.48%)
Oct 16, 2007 16.80 16.82 16.55 16.62 841,100 -0.18(-1.07%)
Oct 15, 2007 17.01 17.05 16.70 16.80 815,600 -0.18(-1.06%)
Oct 12, 2007 16.80 17.18 16.71 16.98 614,500 +0.13(+0.77%)
Oct 11, 2007 16.76 17.11 16.65 16.85 951,800 +0.10(+0.60%)
Oct 10, 2007 16.92 16.92 16.66 16.75 479,600 -0.13(-0.77%)
Oct 09, 2007 16.93 17.14 16.76 16.88 535,700 +0.06(+0.36%)
Oct 08, 2007 17.10 17.16 16.65 16.82 1,150,200 -0.22(-1.29%)
Oct 05, 2007 17.15 17.48 16.91 17.04 994,500 +0.12(+0.71%)
Oct 04, 2007 17.01 17.12 16.85 16.92 1,459,500 +0.05(+0.30%)
Oct 03, 2007 16.82 16.96 16.75 16.87 797,700 -0.09(-0.53%)
Oct 02, 2007 16.91 17.09 16.81 16.96 928,900 +0.13(+0.77%)
Oct 01, 2007 16.47 16.88 16.44 16.83 380,700 +0.29(+1.75%)
Sep 28, 2007 16.43 16.75 16.36 16.54 1,562,100 +0.10(+0.61%)
Sep 27, 2007 16.40 16.49 16.26 16.44 367,700 +0.04(+0.24%)
Sep 26, 2007 16.43 16.60 16.25 16.40 436,300 +0.07(+0.43%)
Sep 25, 2007 16.56 16.56 16.14 16.33 498,500 -0.31(-1.86%)
Sep 24, 2007 17.28 17.30 16.52 16.64 869,400 -0.50(-2.92%)
Sep 21, 2007 17.63 17.80 16.93 17.14 1,383,600 -0.32(-1.83%)
Sep 20, 2007 17.50 17.60 17.10 17.46 766,600 +0.22(+1.28%)
Sep 19, 2007 17.00 17.44 16.86 17.24 1,099,800 +0.45(+2.68%)
Sep 18, 2007 16.13 16.90 16.12 16.79 900,300 +0.64(+3.96%)
Sep 17, 2007 16.15 16.33 16.00 16.15 1,882,100 -0.07(-0.43%)
Sep 14, 2007 16.00 16.31 15.90 16.22 1,184,800 -0.02(-0.12%)
Sep 13, 2007 16.14 16.40 16.05 16.24 1,304,800 +0.11(+0.68%)
Sep 12, 2007 16.00 16.29 15.91 16.13 1,193,400 +0.09(+0.56%)
Sep 11, 2007 16.07 16.24 15.73 16.04 1,597,500 +0.02(+0.12%)
Sep 10, 2007 16.35 16.49 15.84 16.02 743,800 -0.30(-1.84%)
Sep 07, 2007 16.35 16.60 16.21 16.32 536,000 -0.28(-1.69%)
Sep 06, 2007 16.25 16.73 16.22 16.60 1,551,600 -0.51(-2.98%)
Sep 05, 2007 17.10 17.25 16.87 17.11 369,400 +0.08(+0.47%)
Sep 04, 2007 16.80 17.23 16.80 17.03 511,900 +0.23(+1.37%)
Aug 31, 2007 16.80 16.84 16.47 16.80 458,200 +0.56(+3.45%)
Aug 30, 2007 16.25 16.62 16.12 16.24 308,500 -0.17(-1.04%)
Aug 29, 2007 16.14 16.51 16.06 16.41 440,900 +0.33(+2.05%)
Aug 28, 2007 16.35 16.50 15.97 16.08 636,100 -0.33(-2.01%)
Aug 27, 2007 16.75 16.75 16.28 16.41 623,000 -0.36(-2.15%)
Aug 24, 2007 16.56 17.00 16.56 16.77 588,500 +0.24(+1.45%)
Aug 23, 2007 16.59 16.72 16.36 16.53 398,500 +0.05(+0.30%)
Aug 22, 2007 16.54 17.00 16.34 16.48 440,000 +0.10(+0.61%)
Aug 21, 2007 16.41 16.79 16.14 16.38 748,200 +0.03(+0.18%)
Aug 20, 2007 16.19 16.71 15.61 16.35 451,500 +0.12(+0.74%)
Aug 17, 2007 16.27 16.39 15.67 16.23 1,128,700 +0.60(+3.84%)
Aug 16, 2007 15.52 15.79 14.69 15.63 1,830,900 +0.12(+0.77%)
Aug 15, 2007 16.21 16.63 15.44 15.51 1,046,600 -0.73(-4.50%)
Aug 14, 2007 16.80 17.04 16.23 16.24 647,300 -0.61(-3.62%)
Aug 13, 2007 17.00 17.18 16.61 16.85 645,700 +0.04(+0.24%)
Aug 10, 2007 17.24 17.60 16.19 16.81 1,269,200 -0.43(-2.49%)
Aug 09, 2007 17.68 18.00 17.13 17.24 1,656,700 -0.29(-1.65%)
Aug 08, 2007 17.07 17.95 16.97 17.53 2,204,800 +0.66(+3.91%)
Aug 07, 2007 17.48 17.48 16.33 16.87 1,980,500 +0.83(+5.17%)
Aug 06, 2007 16.25 16.25 15.51 16.04 1,725,100 -0.15(-0.93%)
Aug 03, 2007 16.72 17.40 16.17 16.19 1,721,700 -1.21(-6.95%)
Aug 02, 2007 17.47 17.68 17.10 17.40 738,600 -0.06(-0.34%)
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.