Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.96 18.15 17.51 18.10 221,485 +0.41(+2.32%)
Oct 30, 2007 17.79 18.15 17.63 17.69 190,632 -0.01(-0.06%)
Oct 29, 2007 17.56 17.99 17.50 17.70 216,652 +0.26(+1.49%)
Oct 26, 2007 16.76 17.44 16.51 17.44 270,983 +0.95(+5.76%)
Oct 25, 2007 16.60 16.73 16.40 16.49 120,686 -0.01(-0.06%)
Oct 24, 2007 16.70 16.75 16.42 16.50 135,412 -0.18(-1.08%)
Oct 23, 2007 16.93 16.93 16.53 16.68 113,050 -0.06(-0.36%)
Oct 22, 2007 16.59 16.82 16.41 16.74 109,200 +0.20(+1.21%)
Oct 19, 2007 16.92 16.95 16.50 16.54 150,894 -0.37(-2.19%)
Oct 18, 2007 17.10 17.10 16.87 16.91 91,468 -0.22(-1.28%)
Oct 17, 2007 17.36 17.45 16.89 17.13 195,107 -0.02(-0.12%)
Oct 16, 2007 17.40 17.56 17.12 17.15 123,347 -0.25(-1.44%)
Oct 15, 2007 17.76 17.95 17.05 17.40 151,494 -0.29(-1.64%)
Oct 12, 2007 17.81 18.11 16.97 17.69 135,040 +0.02(+0.11%)
Oct 11, 2007 17.80 18.14 17.52 17.67 266,524 +0.15(+0.86%)
Oct 10, 2007 17.48 17.80 17.27 17.52 311,957 +0.57(+3.36%)
Oct 09, 2007 17.11 17.25 16.91 16.95 138,621 -0.03(-0.18%)
Oct 08, 2007 17.02 17.30 16.77 16.98 192,837 +0.00(+0.00%)
Oct 05, 2007 16.70 17.09 16.56 16.98 168,604 +0.48(+2.91%)
Oct 04, 2007 16.37 16.52 16.12 16.50 204,060 +0.30(+1.85%)
Oct 03, 2007 16.71 16.73 16.07 16.20 295,844 -0.45(-2.70%)
Oct 02, 2007 16.74 17.00 16.46 16.65 237,253 +0.03(+0.18%)
Oct 01, 2007 16.10 16.69 15.95 16.62 267,424 +0.68(+4.27%)
Sep 28, 2007 16.15 16.40 15.85 15.94 405,114 -0.03(-0.19%)
Sep 27, 2007 14.82 16.42 14.75 15.97 1,016,686 +1.45(+9.99%)
Sep 26, 2007 14.43 14.54 14.27 14.52 200,010 +0.16(+1.11%)
Sep 25, 2007 14.11 14.40 13.91 14.36 445,501 +0.13(+0.91%)
Sep 24, 2007 14.80 14.93 13.87 14.23 360,778 -0.53(-3.59%)
Sep 21, 2007 14.90 15.00 14.75 14.76 167,234 -0.01(-0.07%)
Sep 20, 2007 14.98 15.00 14.68 14.77 127,839 -0.20(-1.34%)
Sep 19, 2007 15.01 15.10 14.90 14.97 177,592 +0.08(+0.54%)
Sep 18, 2007 14.80 14.91 14.60 14.89 104,062 +0.14(+0.95%)
Sep 17, 2007 14.89 14.89 14.73 14.75 95,338 -0.15(-1.01%)
Sep 14, 2007 14.78 15.04 14.76 14.90 106,776 +0.04(+0.27%)
Sep 13, 2007 15.40 15.43 14.84 14.86 125,755 -0.50(-3.26%)
Sep 12, 2007 15.26 15.49 15.22 15.36 77,323 +0.01(+0.07%)
Sep 11, 2007 15.30 15.64 15.10 15.35 200,247 +0.10(+0.66%)
Sep 10, 2007 15.44 15.66 14.90 15.25 95,564 -0.09(-0.59%)
Sep 07, 2007 15.54 15.64 15.20 15.34 123,130 -0.30(-1.92%)
Sep 06, 2007 16.33 16.33 15.60 15.64 148,210 -0.54(-3.34%)
Sep 05, 2007 16.21 16.30 16.08 16.18 64,908 -0.07(-0.43%)
Sep 04, 2007 16.07 16.42 16.06 16.25 81,523 +0.16(+0.99%)
Aug 31, 2007 16.24 16.51 16.05 16.09 57,308 -0.04(-0.25%)
Aug 30, 2007 16.06 16.39 16.00 16.13 56,851 -0.09(-0.55%)
Aug 29, 2007 16.15 16.34 15.91 16.22 103,994 +0.13(+0.81%)
Aug 28, 2007 16.34 16.71 16.06 16.09 148,273 -0.38(-2.31%)
Aug 27, 2007 16.84 16.84 16.45 16.47 84,510 -0.36(-2.14%)
Aug 24, 2007 16.58 16.92 16.25 16.83 148,197 +0.31(+1.88%)
Aug 23, 2007 16.44 16.84 16.44 16.52 164,514 +0.20(+1.23%)
Aug 22, 2007 16.14 16.49 16.14 16.32 53,759 +0.35(+2.19%)
Aug 21, 2007 15.76 16.30 15.75 15.97 128,363 +0.06(+0.38%)
Aug 20, 2007 16.03 16.15 15.62 15.91 81,418 -0.11(-0.69%)
Aug 17, 2007 16.32 16.32 15.58 16.02 230,514 +0.25(+1.59%)
Aug 16, 2007 14.94 15.95 14.92 15.77 179,055 +0.84(+5.63%)
Aug 15, 2007 14.98 15.31 14.77 14.93 134,678 -0.01(-0.07%)
Aug 14, 2007 15.33 15.39 14.86 14.94 115,586 -0.40(-2.61%)
Aug 13, 2007 16.25 16.27 15.11 15.34 142,308 -0.69(-4.30%)
Aug 10, 2007 15.59 16.06 15.50 16.03 246,317 +0.33(+2.10%)
Aug 09, 2007 15.35 15.98 15.03 15.70 356,565 +0.25(+1.62%)
Aug 08, 2007 14.32 15.59 14.28 15.45 443,802 +1.25(+8.80%)
Aug 07, 2007 14.66 14.66 14.04 14.20 195,973 -0.49(-3.34%)
Aug 06, 2007 14.57 15.04 13.93 14.69 231,607 +0.16(+1.10%)
Aug 03, 2007 14.56 15.16 14.47 14.53 206,519 -0.52(-3.46%)
Aug 02, 2007 15.55 16.40 14.78 15.05 419,866 -0.83(-5.23%)
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.