Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 20.91 21.13 20.47 20.86 2,272,719 -0.12(-0.59%)
Jul 31, 2007 21.45 21.61 20.95 20.98 2,485,567 -0.37(-1.73%)
Jul 30, 2007 20.85 21.49 20.77 21.35 2,068,993 +0.48(+2.29%)
Jul 27, 2007 21.32 21.50 20.86 20.88 1,966,657 -0.52(-2.41%)
Jul 26, 2007 22.17 22.19 21.18 21.39 3,579,653 -1.16(-5.12%)
Jul 25, 2007 22.18 22.82 22.14 22.55 3,330,009 -0.55(-2.37%)
Jul 24, 2007 23.09 23.30 22.79 23.09 1,445,613 -0.04(-0.17%)
Jul 23, 2007 23.19 23.31 23.04 23.13 784,977 +0.11(+0.47%)
Jul 20, 2007 23.69 23.90 22.95 23.03 1,423,997 -0.74(-3.11%)
Jul 19, 2007 23.69 23.80 23.60 23.76 752,156 +0.18(+0.78%)
Jul 18, 2007 23.56 23.66 23.32 23.58 691,481 -0.06(-0.26%)
Jul 17, 2007 23.60 23.80 23.42 23.64 1,161,818 +0.03(+0.13%)
Jul 16, 2007 24.00 24.01 23.47 23.61 831,942 -0.45(-1.89%)
Jul 13, 2007 24.08 24.27 23.97 24.07 941,908 +0.02(+0.06%)
Jul 12, 2007 23.98 24.13 23.86 24.05 1,201,554 +0.11(+0.45%)
Jul 11, 2007 23.64 24.07 23.63 23.94 1,146,495 +0.31(+1.30%)
Jul 10, 2007 23.90 23.93 23.63 23.63 1,287,670 -0.26(-1.10%)
Jul 09, 2007 24.10 24.18 23.83 23.90 817,311 -0.23(-0.96%)
Jul 06, 2007 24.17 24.20 24.00 24.13 565,521 -0.01(-0.03%)
Jul 05, 2007 24.09 24.23 24.00 24.13 703,558 +0.05(+0.19%)
Jul 03, 2007 24.24 24.25 24.08 24.09 407,227 -0.15(-0.60%)
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.