Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 13.26 13.59 12.96 13.54 192,533 +0.35(+2.69%)
Oct 30, 2007 13.14 13.42 13.07 13.18 253,951 -0.07(-0.56%)
Oct 29, 2007 13.62 14.07 12.94 13.26 326,033 -0.26(-1.95%)
Oct 26, 2007 14.66 14.83 12.94 13.52 488,448 -1.21(-8.18%)
Oct 25, 2007 14.98 15.19 14.63 14.73 229,402 -0.26(-1.76%)
Oct 24, 2007 15.83 15.88 14.65 14.99 256,373 -1.02(-6.39%)
Oct 23, 2007 16.21 16.22 15.27 16.01 416,243 +0.02(+0.10%)
Oct 22, 2007 15.36 16.10 14.92 16.00 108,790 +0.71(+4.64%)
Oct 19, 2007 15.96 16.09 15.29 15.29 171,225 -0.67(-4.19%)
Oct 18, 2007 16.03 16.20 15.92 15.96 76,390 -0.14(-0.87%)
Oct 17, 2007 16.34 16.53 15.95 16.10 103,172 -0.02(-0.15%)
Oct 16, 2007 16.22 16.31 15.98 16.12 91,987 -0.17(-1.06%)
Oct 15, 2007 16.67 16.75 16.12 16.29 160,230 -0.41(-2.47%)
Oct 12, 2007 16.52 16.82 16.44 16.71 90,218 +0.18(+1.10%)
Oct 11, 2007 16.62 17.13 16.31 16.53 233,898 -0.04(-0.25%)
Oct 10, 2007 16.34 16.80 16.29 16.57 213,733 +0.49(+3.03%)
Oct 09, 2007 16.58 16.67 16.05 16.08 156,322 -0.44(-2.65%)
Oct 08, 2007 16.74 16.75 16.34 16.52 185,795 -0.28(-1.67%)
Oct 05, 2007 16.47 16.88 16.38 16.80 142,387 +0.28(+1.70%)
Oct 04, 2007 16.24 16.60 16.03 16.52 143,739 +0.35(+2.14%)
Oct 03, 2007 16.53 16.76 16.03 16.17 89,409 -0.42(-2.54%)
Oct 02, 2007 16.60 16.77 16.39 16.59 112,265 +0.04(+0.25%)
Oct 01, 2007 15.50 16.57 15.35 16.55 168,564 +1.07(+6.93%)
Sep 28, 2007 15.49 15.90 15.34 15.48 181,414 +0.04(+0.27%)
Sep 27, 2007 15.79 16.06 15.43 15.44 117,448 -0.27(-1.73%)
Sep 26, 2007 16.00 16.07 15.54 15.71 97,997 -0.17(-1.04%)
Sep 25, 2007 16.01 16.24 15.75 15.87 75,794 -0.20(-1.23%)
Sep 24, 2007 16.80 16.80 16.01 16.07 98,141 -0.70(-4.18%)
Sep 21, 2007 16.55 16.84 16.29 16.77 224,602 +0.35(+2.16%)
Sep 20, 2007 16.26 16.46 15.99 16.42 119,739 +0.15(+0.91%)
Sep 19, 2007 15.99 16.44 15.74 16.27 110,715 +0.38(+2.39%)
Sep 18, 2007 14.89 15.93 14.68 15.89 144,708 +1.07(+7.24%)
Sep 17, 2007 15.32 15.33 14.78 14.82 303,165 -0.54(-3.55%)
Sep 14, 2007 15.09 15.38 14.95 15.36 114,144 +0.15(+0.98%)
Sep 13, 2007 15.36 15.48 15.19 15.21 87,799 -0.04(-0.27%)
Sep 12, 2007 15.96 16.05 15.23 15.25 112,749 -0.68(-4.25%)
Sep 11, 2007 15.69 15.94 15.68 15.93 52,290 +0.34(+2.17%)
Sep 10, 2007 15.74 15.79 15.27 15.59 86,620 -0.10(-0.63%)
Sep 07, 2007 15.89 15.94 15.48 15.69 107,253 -0.49(-3.01%)
Sep 06, 2007 16.10 16.40 15.95 16.18 64,136 +0.17(+1.08%)
Sep 05, 2007 16.01 16.76 15.92 16.01 70,324 -0.13(-0.82%)
Sep 04, 2007 16.24 16.59 16.05 16.14 155,612 -0.20(-1.21%)
Aug 31, 2007 16.32 16.51 16.25 16.34 54,308 +0.23(+1.44%)
Aug 30, 2007 16.17 16.54 15.84 16.10 110,239 -0.21(-1.32%)
Aug 29, 2007 16.11 16.48 15.78 16.32 77,661 +0.30(+1.85%)
Aug 28, 2007 16.43 16.51 15.94 16.02 101,791 -0.49(-2.95%)
Aug 27, 2007 16.76 17.00 16.45 16.51 59,495 -0.35(-2.06%)
Aug 24, 2007 16.66 16.92 16.48 16.86 74,993 +0.18(+1.09%)
Aug 23, 2007 17.08 17.08 16.58 16.67 59,090 -0.29(-1.70%)
Aug 22, 2007 17.14 17.33 16.86 16.96 84,597 +0.02(+0.10%)
Aug 21, 2007 17.05 17.29 16.74 16.95 42,090 -0.04(-0.24%)
Aug 20, 2007 17.18 17.29 16.81 16.99 67,491 -0.12(-0.72%)
Aug 17, 2007 17.66 17.75 16.98 17.11 277,219 +0.13(+0.78%)
Aug 16, 2007 16.39 17.19 16.03 16.98 327,109 +0.43(+2.59%)
Aug 15, 2007 16.84 17.61 16.45 16.55 145,699 -0.28(-1.67%)
Aug 14, 2007 17.25 17.38 16.75 16.83 208,782 -0.39(-2.25%)
Aug 13, 2007 17.99 18.34 17.18 17.22 195,864 -0.50(-2.80%)
Aug 10, 2007 17.47 18.42 17.17 17.71 329,894 -0.09(-0.51%)
Aug 09, 2007 16.86 18.31 16.40 17.80 663,579 +0.58(+3.35%)
Aug 08, 2007 16.10 17.54 16.06 17.23 431,822 +1.24(+7.74%)
Aug 07, 2007 15.45 16.15 15.09 15.99 257,010 +0.48(+3.09%)
Aug 06, 2007 16.10 16.35 15.44 15.51 351,742 -0.49(-3.04%)
Aug 03, 2007 16.06 16.90 15.96 16.00 214,706 -0.92(-5.42%)
Aug 02, 2007 16.67 16.94 16.17 16.91 194,206 +0.30(+1.79%)
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.