Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 19.14 19.44 18.97 19.20 1,649,167 +0.10(+0.52%)
Oct 30, 2007 19.01 19.41 18.94 19.10 1,125,199 +0.04(+0.20%)
Oct 29, 2007 19.07 19.20 18.86 19.06 1,030,534 +0.02(+0.12%)
Oct 26, 2007 19.16 19.33 18.91 19.04 1,289,726 -0.01(-0.04%)
Oct 25, 2007 19.27 19.37 18.84 19.04 1,726,301 -0.35(-1.79%)
Oct 24, 2007 18.54 19.54 18.20 19.39 3,066,931 -0.16(-0.83%)
Oct 23, 2007 19.50 19.73 19.29 19.55 1,639,687 +0.01(+0.04%)
Oct 22, 2007 19.40 19.59 19.25 19.54 1,604,236 +0.02(+0.12%)
Oct 19, 2007 20.13 20.13 19.52 19.52 1,830,835 -0.65(-3.21%)
Oct 18, 2007 20.04 20.41 20.03 20.17 1,136,496 +0.12(+0.58%)
Oct 17, 2007 20.00 20.15 19.82 20.05 846,269 +0.10(+0.50%)
Oct 16, 2007 20.13 20.21 19.88 19.95 816,013 -0.15(-0.77%)
Oct 15, 2007 20.52 20.62 20.05 20.11 841,205 -0.33(-1.62%)
Oct 12, 2007 20.49 20.64 20.33 20.44 1,012,224 -0.05(-0.26%)
Oct 11, 2007 20.85 21.02 20.40 20.49 1,078,970 -0.23(-1.11%)
Oct 10, 2007 20.94 21.00 20.58 20.72 972,229 -0.25(-1.21%)
Oct 09, 2007 21.18 21.20 20.88 20.98 899,510 -0.24(-1.13%)
Oct 08, 2007 20.94 21.35 20.77 21.22 1,200,256 +0.28(+1.32%)
Oct 05, 2007 20.74 21.02 20.72 20.94 804,326 +0.39(+1.91%)
Oct 04, 2007 20.63 20.68 20.44 20.55 1,578,265 -0.15(-0.74%)
Oct 03, 2007 20.48 20.83 20.28 20.70 1,865,506 +0.11(+0.52%)
Oct 02, 2007 19.88 20.83 19.87 20.59 1,940,563 +0.71(+3.56%)
Oct 01, 2007 19.74 19.90 19.47 19.88 1,168,960 +0.20(+1.02%)
Sep 28, 2007 19.81 19.89 19.41 19.68 1,349,719 -0.23(-1.16%)
Sep 27, 2007 19.56 19.95 19.54 19.91 1,411,271 +0.43(+2.21%)
Sep 26, 2007 19.48 19.71 19.42 19.48 1,097,020 +0.15(+0.80%)
Sep 25, 2007 19.42 19.53 19.28 19.33 1,229,733 -0.25(-1.30%)
Sep 24, 2007 20.08 20.11 19.44 19.58 1,613,976 -0.53(-2.64%)
Sep 21, 2007 20.31 20.57 20.08 20.11 1,336,344 +0.04(+0.19%)
Sep 20, 2007 20.22 20.32 19.98 20.08 861,332 -0.22(-1.10%)
Sep 19, 2007 20.01 20.50 20.01 20.30 1,216,358 +0.39(+1.93%)
Sep 18, 2007 19.31 19.91 19.18 19.91 1,092,865 +0.59(+3.03%)
Sep 17, 2007 19.43 19.63 19.28 19.33 961,840 -0.21(-1.06%)
Sep 14, 2007 19.41 19.68 19.32 19.54 811,468 +0.05(+0.24%)
Sep 13, 2007 19.58 19.68 19.38 19.49 775,757 +0.08(+0.40%)
Sep 12, 2007 19.38 19.49 19.24 19.41 1,255,834 +0.02(+0.12%)
Sep 11, 2007 19.24 19.55 19.17 19.39 1,095,462 +0.25(+1.33%)
Sep 10, 2007 19.69 19.69 18.90 19.14 1,549,567 -0.45(-2.32%)
Sep 07, 2007 19.87 19.96 19.52 19.59 1,175,972 -0.32(-1.62%)
Sep 06, 2007 19.95 20.05 19.75 19.91 768,485 +0.15(+0.78%)
Sep 05, 2007 20.18 20.18 19.71 19.76 1,375,820 -0.49(-2.43%)
Sep 04, 2007 20.39 20.50 20.00 20.25 1,383,482 -0.12(-0.57%)
Aug 31, 2007 20.31 20.61 20.15 20.37 1,059,492 +0.17(+0.84%)
Aug 30, 2007 19.96 20.37 19.91 20.20 1,024,041 +0.02(+0.08%)
Aug 29, 2007 19.91 20.20 19.71 20.18 1,230,252 +0.33(+1.67%)
Aug 28, 2007 20.03 20.15 19.82 19.85 1,488,665 -0.33(-1.64%)
Aug 27, 2007 20.59 20.63 20.13 20.18 1,147,530 -0.42(-2.02%)
Aug 24, 2007 20.48 20.63 20.31 20.60 1,217,656 +0.15(+0.75%)
Aug 23, 2007 20.95 21.07 20.40 20.45 1,456,201 -0.36(-1.74%)
Aug 22, 2007 20.63 21.00 20.61 20.81 1,178,959 +0.36(+1.77%)
Aug 21, 2007 20.52 20.80 20.35 20.45 1,488,275 -0.32(-1.56%)
Aug 20, 2007 20.75 20.97 20.42 20.77 1,327,818 +0.05(+0.22%)
Aug 17, 2007 21.52 22.82 20.54 20.72 2,260,160 +0.22(+1.09%)
Aug 16, 2007 20.29 20.55 19.93 20.50 2,029,242 -0.04(-0.19%)
Aug 15, 2007 21.25 21.39 20.48 20.54 1,916,197 -0.87(-4.06%)
Aug 14, 2007 21.41 21.65 21.22 21.41 3,568,963 +0.04(+0.18%)
Aug 13, 2007 20.98 21.39 20.89 21.37 3,892,683 +1.02(+4.99%)
Aug 10, 2007 19.02 20.72 18.88 20.35 3,952,471 +1.42(+7.53%)
Aug 09, 2007 18.60 19.34 18.57 18.93 3,863,271 -0.12(-0.65%)
Aug 08, 2007 19.49 19.49 18.72 19.05 4,203,817 +0.23(+1.23%)
Aug 07, 2007 19.17 19.35 18.65 18.82 3,200,690 -0.43(-2.24%)
Aug 06, 2007 19.72 19.78 18.96 19.25 3,975,670 -0.41(-2.08%)
Aug 03, 2007 19.71 20.14 19.59 19.66 2,790,576 -0.48(-2.37%)
Aug 02, 2007 20.88 21.15 20.08 20.14 7,130,229 -0.72(-3.47%)
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.