Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 19.81 19.88 19.41 19.68 1,350,213 -0.23(-1.16%)
Sep 27, 2007 19.55 19.95 19.54 19.91 1,411,787 +0.43(+2.21%)
Sep 26, 2007 19.48 19.71 19.41 19.48 1,097,421 +0.15(+0.80%)
Sep 25, 2007 19.41 19.52 19.28 19.32 1,230,182 -0.25(-1.30%)
Sep 24, 2007 20.07 20.10 19.43 19.58 1,614,566 -0.53(-2.64%)
Sep 21, 2007 20.31 20.56 20.07 20.11 1,336,833 +0.04(+0.19%)
Sep 20, 2007 20.22 20.32 19.97 20.07 861,647 -0.22(-1.10%)
Sep 19, 2007 20.00 20.49 20.00 20.29 1,216,802 +0.38(+1.93%)
Sep 18, 2007 19.31 19.91 19.18 19.91 1,093,264 +0.59(+3.03%)
Sep 17, 2007 19.42 19.62 19.27 19.32 962,192 -0.21(-1.06%)
Sep 14, 2007 19.41 19.68 19.31 19.53 811,764 +0.05(+0.24%)
Sep 13, 2007 19.58 19.67 19.37 19.48 776,041 +0.08(+0.40%)
Sep 12, 2007 19.37 19.48 19.24 19.41 1,256,293 +0.02(+0.12%)
Sep 11, 2007 19.24 19.55 19.16 19.38 1,095,862 +0.25(+1.33%)
Sep 10, 2007 19.68 19.68 18.89 19.13 1,550,134 -0.45(-2.32%)
Sep 07, 2007 19.86 19.95 19.51 19.58 1,176,402 -0.32(-1.62%)
Sep 06, 2007 19.95 20.04 19.75 19.91 768,766 +0.15(+0.78%)
Sep 05, 2007 20.17 20.17 19.71 19.75 1,376,323 -0.49(-2.43%)
Sep 04, 2007 20.38 20.49 19.99 20.25 1,383,988 -0.12(-0.57%)
Aug 31, 2007 20.30 20.60 20.15 20.36 1,059,879 +0.17(+0.84%)
Aug 30, 2007 19.95 20.36 19.90 20.19 1,024,416 +0.02(+0.08%)
Aug 29, 2007 19.90 20.19 19.71 20.18 1,230,702 +0.33(+1.67%)
Aug 28, 2007 20.02 20.14 19.81 19.85 1,489,209 -0.33(-1.64%)
Aug 27, 2007 20.58 20.62 20.12 20.18 1,147,950 -0.42(-2.02%)
Aug 24, 2007 20.47 20.62 20.30 20.59 1,218,101 +0.15(+0.75%)
Aug 23, 2007 20.94 21.06 20.39 20.44 1,456,733 -0.36(-1.74%)
Aug 22, 2007 20.62 20.99 20.60 20.80 1,179,390 +0.36(+1.77%)
Aug 21, 2007 20.51 20.79 20.35 20.44 1,488,819 -0.32(-1.56%)
Aug 20, 2007 20.74 20.96 20.42 20.76 1,328,303 +0.05(+0.22%)
Aug 17, 2007 21.52 22.81 20.53 20.72 2,260,986 +0.22(+1.09%)
Aug 16, 2007 20.28 20.55 19.92 20.49 2,029,984 -0.04(-0.19%)
Aug 15, 2007 21.24 21.39 20.47 20.53 1,916,897 -0.87(-4.06%)
Aug 14, 2007 21.40 21.64 21.21 21.40 3,570,268 +0.04(+0.18%)
Aug 13, 2007 20.98 21.39 20.88 21.36 3,894,106 +1.02(+4.99%)
Aug 10, 2007 19.01 20.71 18.88 20.35 3,953,916 +1.42(+7.53%)
Aug 09, 2007 18.59 19.33 18.57 18.92 3,864,683 -0.12(-0.65%)
Aug 08, 2007 19.48 19.48 18.71 19.05 4,205,354 +0.23(+1.23%)
Aug 07, 2007 19.16 19.35 18.64 18.81 3,201,860 -0.43(-2.24%)
Aug 06, 2007 19.71 19.77 18.95 19.25 3,977,123 -0.41(-2.08%)
Aug 03, 2007 19.70 20.13 19.58 19.65 2,791,596 -0.48(-2.37%)
Aug 02, 2007 20.87 21.14 20.07 20.13 7,132,835 -0.72(-3.47%)
Aug 01, 2007 20.90 21.12 20.46 20.85 2,273,550 -0.12(-0.59%)
Jul 31, 2007 21.45 21.60 20.95 20.98 2,486,476 -0.37(-1.73%)
Jul 30, 2007 20.85 21.49 20.76 21.35 2,069,749 +0.48(+2.29%)
Jul 27, 2007 21.32 21.49 20.85 20.87 1,967,376 -0.52(-2.41%)
Jul 26, 2007 22.16 22.18 21.17 21.39 3,580,961 -1.15(-5.12%)
Jul 25, 2007 22.17 22.81 22.13 22.54 3,331,227 -0.55(-2.37%)
Jul 24, 2007 23.09 23.29 22.78 23.09 1,446,141 -0.04(-0.17%)
Jul 23, 2007 23.18 23.30 23.04 23.12 785,264 +0.11(+0.47%)
Jul 20, 2007 23.68 23.89 22.94 23.02 1,424,517 -0.74(-3.11%)
Jul 19, 2007 23.68 23.79 23.59 23.76 752,431 +0.18(+0.78%)
Jul 18, 2007 23.56 23.66 23.31 23.57 691,734 -0.06(-0.26%)
Jul 17, 2007 23.59 23.79 23.41 23.63 1,162,243 +0.03(+0.13%)
Jul 16, 2007 23.99 24.00 23.46 23.60 832,246 -0.45(-1.89%)
Jul 13, 2007 24.07 24.26 23.96 24.06 942,252 +0.02(+0.06%)
Jul 12, 2007 23.97 24.12 23.86 24.04 1,201,993 +0.11(+0.45%)
Jul 11, 2007 23.63 24.06 23.62 23.93 1,146,914 +0.31(+1.30%)
Jul 10, 2007 23.89 23.93 23.63 23.63 1,288,141 -0.26(-1.10%)
Jul 09, 2007 24.09 24.17 23.83 23.89 817,610 -0.23(-0.96%)
Jul 06, 2007 24.16 24.20 23.99 24.12 565,728 -0.01(-0.03%)
Jul 05, 2007 24.08 24.23 23.99 24.13 703,815 +0.05(+0.19%)
Jul 03, 2007 24.23 24.24 24.07 24.08 407,376 -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.