Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.07 16.46 15.70 16.40 158,925 +0.43(+2.69%)
Oct 30, 2007 15.92 16.26 15.83 15.97 209,622 -0.09(-0.56%)
Oct 29, 2007 16.50 17.04 15.68 16.06 269,121 -0.32(-1.95%)
Oct 26, 2007 17.76 17.97 15.68 16.38 403,185 -1.46(-8.18%)
Oct 25, 2007 18.15 18.40 17.73 17.84 189,358 -0.32(-1.76%)
Oct 24, 2007 19.18 19.24 17.75 18.16 211,621 -1.24(-6.39%)
Oct 23, 2007 19.64 19.65 18.50 19.40 343,584 +0.02(+0.10%)
Oct 22, 2007 18.61 19.51 18.07 19.38 89,800 +0.86(+4.64%)
Oct 19, 2007 19.33 19.49 18.52 18.52 141,336 -0.81(-4.19%)
Oct 18, 2007 19.42 19.63 19.29 19.33 63,056 -0.17(-0.87%)
Oct 17, 2007 19.79 20.02 19.32 19.50 85,163 -0.03(-0.15%)
Oct 16, 2007 19.65 19.76 19.36 19.53 75,930 -0.21(-1.06%)
Oct 15, 2007 20.20 20.29 19.53 19.74 132,261 -0.50(-2.47%)
Oct 12, 2007 20.01 20.38 19.92 20.24 74,470 +0.22(+1.10%)
Oct 11, 2007 20.13 20.75 19.76 20.02 193,069 -0.05(-0.25%)
Oct 10, 2007 19.80 20.35 19.73 20.07 176,424 +0.59(+3.03%)
Oct 09, 2007 20.09 20.20 19.44 19.48 129,035 -0.53(-2.65%)
Oct 08, 2007 20.28 20.29 19.79 20.01 153,363 -0.34(-1.67%)
Oct 05, 2007 19.95 20.45 19.84 20.35 117,532 +0.34(+1.70%)
Oct 04, 2007 19.67 20.11 19.42 20.01 118,648 +0.42(+2.14%)
Oct 03, 2007 20.02 20.30 19.42 19.59 73,802 -0.51(-2.54%)
Oct 02, 2007 20.11 20.32 19.86 20.10 92,668 +0.05(+0.25%)
Oct 01, 2007 18.78 20.07 18.60 20.05 139,140 +1.30(+6.93%)
Sep 28, 2007 18.76 19.26 18.59 18.75 149,747 +0.05(+0.27%)
Sep 27, 2007 19.13 19.46 18.70 18.70 96,947 -0.33(-1.73%)
Sep 26, 2007 19.38 19.47 18.83 19.03 80,891 -0.20(-1.04%)
Sep 25, 2007 19.39 19.68 19.08 19.23 62,564 -0.24(-1.23%)
Sep 24, 2007 20.35 20.35 19.39 19.47 81,010 -0.85(-4.18%)
Sep 21, 2007 20.05 20.40 19.74 20.32 185,396 +0.43(+2.16%)
Sep 20, 2007 19.70 19.94 19.37 19.89 98,838 +0.18(+0.91%)
Sep 19, 2007 19.37 19.92 19.07 19.71 91,389 +0.46(+2.39%)
Sep 18, 2007 18.04 19.30 17.79 19.25 119,448 +1.30(+7.24%)
Sep 17, 2007 18.56 18.57 17.91 17.95 250,245 -0.66(-3.55%)
Sep 14, 2007 18.28 18.63 18.11 18.61 94,219 +0.18(+0.98%)
Sep 13, 2007 18.61 18.75 18.40 18.43 72,473 -0.05(-0.27%)
Sep 12, 2007 19.34 19.44 18.45 18.48 93,068 -0.82(-4.25%)
Sep 11, 2007 19.01 19.31 19.00 19.30 43,163 +0.41(+2.17%)
Sep 10, 2007 19.07 19.13 18.50 18.89 71,500 -0.12(-0.63%)
Sep 07, 2007 19.25 19.31 18.75 19.01 88,531 -0.59(-3.01%)
Sep 06, 2007 19.51 19.87 19.32 19.60 52,941 +0.21(+1.08%)
Sep 05, 2007 19.40 20.30 19.29 19.39 58,049 -0.16(-0.82%)
Sep 04, 2007 19.67 20.10 19.44 19.55 128,449 -0.24(-1.21%)
Aug 31, 2007 19.77 20.00 19.69 19.79 44,828 +0.28(+1.44%)
Aug 30, 2007 19.59 20.04 19.19 19.51 90,996 -0.26(-1.32%)
Aug 29, 2007 19.52 19.96 19.12 19.77 64,105 +0.36(+1.85%)
Aug 28, 2007 19.90 20.00 19.31 19.41 84,023 -0.59(-2.95%)
Aug 27, 2007 20.31 20.59 19.93 20.00 49,110 -0.42(-2.06%)
Aug 24, 2007 20.18 20.50 19.97 20.42 61,903 +0.22(+1.09%)
Aug 23, 2007 20.69 20.69 20.09 20.20 48,776 -0.35(-1.70%)
Aug 22, 2007 20.77 20.99 20.43 20.55 69,830 +0.02(+0.10%)
Aug 21, 2007 20.66 20.95 20.28 20.53 34,743 -0.05(-0.24%)
Aug 20, 2007 20.81 20.95 20.36 20.58 55,710 -0.15(-0.72%)
Aug 17, 2007 21.39 21.50 20.57 20.73 228,828 +0.16(+0.78%)
Aug 16, 2007 19.86 20.83 19.42 20.57 270,009 +0.52(+2.59%)
Aug 15, 2007 20.40 21.34 19.93 20.05 120,266 -0.34(-1.67%)
Aug 14, 2007 20.90 21.06 20.29 20.39 172,337 -0.47(-2.25%)
Aug 13, 2007 21.80 22.22 20.81 20.86 161,674 -0.60(-2.80%)
Aug 10, 2007 21.17 22.31 20.80 21.46 272,308 -0.11(-0.51%)
Aug 09, 2007 20.43 22.18 19.87 21.57 547,745 +0.70(+3.35%)
Aug 08, 2007 19.51 21.25 19.46 20.87 356,443 +1.50(+7.74%)
Aug 07, 2007 18.72 19.56 18.28 19.37 212,147 +0.58(+3.09%)
Aug 06, 2007 19.51 19.81 18.71 18.79 290,342 -0.59(-3.04%)
Aug 03, 2007 19.46 20.47 19.33 19.38 177,227 -1.11(-5.42%)
Aug 02, 2007 20.19 20.52 19.59 20.49 160,306 +0.36(+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.