Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 20.15 20.52 19.85 20.27 104,429 +0.15(+0.75%)
Oct 30, 2007 21.11 21.38 19.92 20.12 196,130 -1.17(-5.50%)
Oct 29, 2007 20.64 21.29 20.50 21.29 156,379 +0.75(+3.65%)
Oct 26, 2007 20.54 20.62 19.98 20.54 140,598 +0.04(+0.20%)
Oct 25, 2007 20.59 20.71 19.72 20.50 251,991 -0.04(-0.19%)
Oct 24, 2007 20.26 20.55 19.21 20.54 172,435 +0.04(+0.20%)
Oct 23, 2007 20.44 20.56 19.83 20.50 140,537 +0.25(+1.23%)
Oct 22, 2007 18.90 20.58 18.54 20.25 226,100 +1.31(+6.92%)
Oct 19, 2007 19.88 19.91 18.88 18.94 146,481 -0.94(-4.73%)
Oct 18, 2007 20.47 20.55 19.82 19.88 134,296 -0.65(-3.17%)
Oct 17, 2007 20.74 20.83 19.33 20.53 164,463 +0.11(+0.54%)
Oct 16, 2007 19.81 20.53 19.70 20.42 146,479 +0.50(+2.51%)
Oct 15, 2007 20.08 20.82 19.79 19.92 224,930 -0.07(-0.35%)
Oct 12, 2007 20.64 21.41 19.77 19.99 326,668 -0.70(-3.38%)
Oct 11, 2007 21.50 21.66 20.05 20.69 252,403 -0.83(-3.86%)
Oct 10, 2007 21.45 21.54 20.78 21.52 148,922 +0.11(+0.51%)
Oct 09, 2007 21.42 21.73 21.13 21.41 176,339 +0.01(+0.05%)
Oct 08, 2007 21.39 21.60 21.13 21.40 154,883 +0.05(+0.23%)
Oct 05, 2007 21.00 21.63 20.64 21.35 277,940 +0.54(+2.59%)
Oct 04, 2007 20.50 21.20 20.07 20.81 294,080 +0.37(+1.81%)
Oct 03, 2007 19.76 21.10 19.55 20.44 453,322 +0.55(+2.77%)
Oct 02, 2007 19.20 19.92 19.07 19.89 326,036 +0.64(+3.32%)
Oct 01, 2007 18.30 19.52 18.22 19.25 180,866 +0.90(+4.90%)
Sep 28, 2007 18.69 18.99 18.29 18.35 123,072 -0.39(-2.08%)
Sep 27, 2007 19.10 19.10 18.20 18.74 148,492 -0.24(-1.26%)
Sep 26, 2007 18.33 19.14 18.33 18.98 213,472 +0.74(+4.06%)
Sep 25, 2007 17.98 18.40 17.98 18.24 96,000 +0.11(+0.61%)
Sep 24, 2007 18.25 18.71 17.91 18.13 152,916 -0.16(-0.87%)
Sep 21, 2007 18.17 18.78 18.02 18.29 236,027 +0.29(+1.61%)
Sep 20, 2007 18.28 18.43 18.00 18.00 94,865 -0.26(-1.42%)
Sep 19, 2007 17.57 18.72 17.57 18.26 222,086 +0.75(+4.28%)
Sep 18, 2007 16.77 17.59 16.67 17.51 141,827 +0.85(+5.10%)
Sep 17, 2007 17.24 17.24 16.63 16.66 115,806 -0.64(-3.70%)
Sep 14, 2007 16.47 17.78 16.37 17.30 240,155 +0.69(+4.15%)
Sep 13, 2007 16.01 16.65 15.94 16.61 321,180 +0.63(+3.94%)
Sep 12, 2007 15.96 16.11 15.85 15.98 229,708 -0.01(-0.06%)
Sep 11, 2007 16.01 16.63 15.99 15.99 335,786 -0.05(-0.31%)
Sep 10, 2007 16.76 16.76 15.80 16.04 303,483 -0.59(-3.55%)
Sep 07, 2007 17.20 17.56 16.56 16.63 580,361 -0.69(-3.98%)
Sep 06, 2007 17.55 17.55 17.12 17.32 353,929 -0.06(-0.35%)
Sep 05, 2007 17.99 18.14 17.12 17.38 324,117 -0.76(-4.19%)
Sep 04, 2007 18.06 18.29 17.88 18.14 342,575 +0.15(+0.83%)
Aug 31, 2007 18.28 18.37 17.88 17.99 97,342 +0.01(+0.06%)
Aug 30, 2007 18.58 19.04 17.73 17.98 137,931 -0.81(-4.31%)
Aug 29, 2007 18.15 18.79 17.75 18.79 126,629 +0.77(+4.27%)
Aug 28, 2007 18.86 19.00 17.77 18.02 192,381 -1.05(-5.51%)
Aug 27, 2007 19.27 19.52 18.78 19.07 90,599 -0.37(-1.90%)
Aug 24, 2007 18.99 19.50 18.76 19.44 82,020 +0.31(+1.62%)
Aug 23, 2007 19.39 19.47 18.67 19.13 124,918 -0.27(-1.39%)
Aug 22, 2007 19.52 19.78 19.21 19.40 126,798 +0.11(+0.57%)
Aug 21, 2007 18.60 19.74 18.41 19.29 168,876 +0.64(+3.43%)
Aug 20, 2007 17.72 18.66 17.62 18.65 239,831 +0.97(+5.49%)
Aug 17, 2007 17.48 18.21 16.91 17.68 336,829 +0.71(+4.18%)
Aug 16, 2007 17.00 17.38 16.25 16.97 387,188 +0.01(+0.06%)
Aug 15, 2007 17.30 17.50 16.40 16.96 382,934 -0.43(-2.47%)
Aug 14, 2007 16.61 17.50 16.60 17.39 451,846 +0.90(+5.46%)
Aug 13, 2007 17.51 17.75 16.20 16.49 343,240 -0.67(-3.90%)
Aug 10, 2007 17.30 17.92 16.61 17.16 586,625 -0.36(-2.05%)
Aug 09, 2007 17.56 18.03 17.40 17.52 518,099 -0.68(-3.74%)
Aug 08, 2007 18.22 18.54 17.54 18.20 543,378 +0.17(+0.94%)
Aug 07, 2007 17.65 18.16 17.33 18.03 394,631 -0.18(-0.99%)
Aug 06, 2007 17.15 18.50 17.12 18.21 439,962 +1.11(+6.49%)
Aug 03, 2007 17.11 17.20 16.61 17.10 1,427,786 +0.38(+2.27%)
Aug 02, 2007 16.73 16.88 16.44 16.72 270,023 +0.04(+0.24%)
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.