Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 15.13 16.25 15.07 15.88 221,567 +0.62(+4.06%)
Jul 31, 2007 15.18 15.58 14.82 15.26 126,397 +0.32(+2.14%)
Jul 30, 2007 15.02 15.13 14.80 14.94 128,811 -0.06(-0.40%)
Jul 27, 2007 15.22 15.35 14.97 15.00 101,136 -0.30(-1.96%)
Jul 26, 2007 15.08 15.89 14.91 15.30 233,974 -0.01(-0.07%)
Jul 25, 2007 15.00 15.39 14.91 15.31 132,861 +0.40(+2.68%)
Jul 24, 2007 15.10 15.14 14.79 14.91 154,997 -0.34(-2.23%)
Jul 23, 2007 15.42 15.42 15.21 15.25 123,549 -0.14(-0.91%)
Jul 20, 2007 15.66 15.66 15.15 15.39 110,830 -0.30(-1.91%)
Jul 19, 2007 15.74 15.74 15.50 15.69 75,011 -0.01(-0.06%)
Jul 18, 2007 15.81 16.06 15.39 15.70 134,638 -0.17(-1.07%)
Jul 17, 2007 15.89 16.07 15.77 15.87 97,211 +0.06(+0.38%)
Jul 16, 2007 16.08 16.08 15.75 15.81 97,692 -0.35(-2.17%)
Jul 13, 2007 16.03 16.24 16.03 16.16 96,913 +0.16(+1.00%)
Jul 12, 2007 16.14 16.14 15.77 16.00 66,305 -0.02(-0.12%)
Jul 11, 2007 15.79 16.02 15.60 16.02 94,012 +0.28(+1.78%)
Jul 10, 2007 16.05 16.07 15.66 15.74 65,026 -0.32(-1.99%)
Jul 09, 2007 16.02 16.35 16.02 16.06 58,642 +0.08(+0.50%)
Jul 06, 2007 16.00 16.13 15.92 15.98 56,058 -0.02(-0.12%)
Jul 05, 2007 16.29 16.29 15.88 16.00 66,187 -0.22(-1.36%)
Jul 03, 2007 16.20 16.39 16.01 16.22 59,353 +0.09(+0.56%)
Jul 02, 2007 15.96 16.21 15.73 16.13 134,403 +0.21(+1.32%)
Jun 29, 2007 15.97 16.04 15.60 15.92 142,732 -0.02(-0.13%)
Jun 28, 2007 16.03 16.14 15.65 15.94 111,482 -0.18(-1.12%)
Jun 27, 2007 15.55 16.13 15.52 16.12 111,739 +0.50(+3.20%)
Jun 26, 2007 15.79 15.88 15.57 15.62 127,442 -0.06(-0.38%)
Jun 25, 2007 15.78 16.02 15.63 15.68 120,181 -0.18(-1.13%)
Jun 22, 2007 15.79 16.05 15.71 15.86 242,941 +0.01(+0.06%)
Jun 21, 2007 16.10 16.29 15.76 15.85 115,196 -0.27(-1.67%)
Jun 20, 2007 16.10 16.45 16.09 16.12 152,900 +0.09(+0.56%)
Jun 19, 2007 16.25 16.33 15.90 16.03 97,600 -0.35(-2.14%)
Jun 18, 2007 16.45 16.49 16.20 16.38 106,100 -0.12(-0.73%)
Jun 15, 2007 16.29 16.77 16.13 16.50 344,900 +0.45(+2.80%)
Jun 14, 2007 15.69 16.19 15.69 16.05 156,100 +0.13(+0.82%)
Jun 13, 2007 15.63 15.99 15.59 15.92 86,400 +0.39(+2.51%)
Jun 12, 2007 15.62 15.79 15.41 15.53 98,000 -0.21(-1.33%)
Jun 11, 2007 15.84 15.91 15.67 15.74 52,261 -0.09(-0.57%)
Jun 08, 2007 15.82 15.93 15.60 15.83 174,223 +0.03(+0.19%)
Jun 07, 2007 15.75 15.99 15.52 15.80 123,993 -0.06(-0.38%)
Jun 06, 2007 15.90 16.04 15.77 15.86 133,404 -0.19(-1.18%)
Jun 05, 2007 15.98 16.07 15.74 16.05 155,021 -0.04(-0.25%)
Jun 04, 2007 15.99 16.23 15.89 16.09 155,213 +0.08(+0.50%)
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.