Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 21.76 22.48 21.34 22.29 71,879 +0.39(+1.78%)
Oct 30, 2007 21.80 22.00 21.51 21.90 24,354 +0.06(+0.27%)
Oct 29, 2007 22.00 22.32 21.74 21.84 133,824 +0.01(+0.05%)
Oct 26, 2007 21.54 21.97 21.09 21.83 36,086 +0.35(+1.63%)
Oct 25, 2007 21.07 21.93 20.73 21.48 68,171 -0.15(-0.69%)
Oct 24, 2007 23.08 23.45 20.23 21.63 144,602 -1.28(-5.59%)
Oct 23, 2007 22.45 24.00 21.99 22.91 102,334 +0.91(+4.14%)
Oct 22, 2007 21.76 22.25 21.00 22.00 73,500 +0.10(+0.46%)
Oct 19, 2007 21.06 22.00 21.00 21.90 115,176 +0.78(+3.69%)
Oct 18, 2007 20.49 21.48 20.43 21.12 81,716 +0.77(+3.78%)
Oct 17, 2007 20.03 21.00 20.03 20.35 49,124 +0.03(+0.15%)
Oct 16, 2007 20.43 21.29 20.15 20.32 35,866 -0.13(-0.64%)
Oct 15, 2007 21.90 21.90 20.38 20.45 108,028 -1.55(-7.05%)
Oct 12, 2007 21.03 22.00 20.69 22.00 63,143 -0.06(-0.27%)
Oct 11, 2007 20.80 22.10 20.28 22.06 158,212 +1.21(+5.80%)
Oct 10, 2007 20.50 21.25 20.10 20.85 32,262 +0.27(+1.31%)
Oct 09, 2007 20.94 21.57 20.05 20.58 49,658 -0.15(-0.72%)
Oct 08, 2007 20.95 21.71 20.27 20.73 97,697 -0.07(-0.34%)
Oct 05, 2007 20.01 20.88 19.76 20.80 62,047 +0.81(+4.05%)
Oct 04, 2007 20.49 20.75 19.89 19.99 38,594 -0.46(-2.25%)
Oct 03, 2007 20.41 20.94 19.91 20.45 57,472 +0.13(+0.64%)
Oct 02, 2007 20.86 21.00 19.91 20.32 61,824 -0.31(-1.50%)
Oct 01, 2007 19.37 20.90 19.16 20.63 217,660 +1.27(+6.56%)
Sep 28, 2007 19.99 20.50 19.36 19.36 99,493 -0.78(-3.87%)
Sep 27, 2007 19.86 20.30 19.28 20.14 186,611 +0.39(+1.97%)
Sep 26, 2007 17.20 19.99 17.20 19.75 254,280 +2.32(+13.31%)
Sep 25, 2007 17.09 17.45 17.09 17.43 15,973 +0.03(+0.17%)
Sep 24, 2007 17.81 18.00 17.26 17.40 28,484 -0.20(-1.14%)
Sep 21, 2007 17.83 17.99 16.73 17.60 42,657 +0.04(+0.23%)
Sep 20, 2007 16.93 17.68 16.54 17.56 50,336 +0.46(+2.69%)
Sep 19, 2007 16.05 17.25 15.82 17.10 173,643 +1.11(+6.94%)
Sep 18, 2007 15.96 16.20 15.90 15.99 75,514 +0.11(+0.69%)
Sep 17, 2007 16.00 16.01 15.55 15.88 43,454 -0.09(-0.56%)
Sep 14, 2007 15.88 16.18 15.88 15.97 36,251 -0.09(-0.56%)
Sep 13, 2007 15.93 16.12 15.90 16.06 43,295 +0.07(+0.44%)
Sep 12, 2007 15.75 16.21 15.74 15.99 40,926 +0.19(+1.20%)
Sep 11, 2007 15.85 16.04 15.56 15.80 39,630 -0.21(-1.31%)
Sep 10, 2007 16.30 16.30 15.56 16.01 63,978 -0.14(-0.87%)
Sep 07, 2007 16.50 16.71 15.59 16.15 185,321 -0.76(-4.49%)
Sep 06, 2007 17.05 17.10 16.80 16.91 44,433 -0.19(-1.11%)
Sep 05, 2007 16.81 17.11 16.45 17.10 24,194 +0.10(+0.59%)
Sep 04, 2007 16.92 17.14 16.75 17.00 25,692 -0.14(-0.82%)
Aug 31, 2007 17.10 17.98 16.88 17.14 29,808 +0.08(+0.47%)
Aug 30, 2007 17.00 17.17 16.62 17.06 33,774 -0.04(-0.23%)
Aug 29, 2007 16.98 17.29 16.54 17.10 54,893 +0.07(+0.41%)
Aug 28, 2007 17.50 17.50 16.87 17.03 44,619 -0.61(-3.46%)
Aug 27, 2007 17.83 18.16 17.21 17.64 53,745 -0.35(-1.95%)
Aug 24, 2007 17.20 18.08 17.20 17.99 23,167 +0.18(+1.01%)
Aug 23, 2007 17.94 17.96 17.56 17.81 18,581 -0.03(-0.17%)
Aug 22, 2007 17.71 18.20 17.58 17.84 42,139 -0.06(-0.34%)
Aug 21, 2007 17.51 17.90 17.40 17.90 25,457 +0.26(+1.47%)
Aug 20, 2007 17.69 17.98 17.15 17.64 26,731 +0.10(+0.57%)
Aug 17, 2007 17.06 17.92 16.72 17.54 71,994 +0.71(+4.22%)
Aug 16, 2007 16.62 17.50 16.00 16.83 101,891 +0.07(+0.42%)
Aug 15, 2007 16.48 16.96 16.40 16.76 75,979 +0.34(+2.07%)
Aug 14, 2007 16.63 16.92 16.31 16.42 146,726 -0.09(-0.55%)
Aug 13, 2007 17.30 17.34 16.10 16.51 233,064 -0.74(-4.29%)
Aug 10, 2007 18.30 18.40 17.09 17.25 185,626 -2.06(-10.67%)
Aug 09, 2007 19.98 19.98 18.52 19.31 153,127 -0.59(-2.96%)
Aug 08, 2007 18.80 19.90 18.80 19.90 89,981 +1.19(+6.36%)
Aug 07, 2007 18.13 18.94 17.65 18.71 31,499 +0.76(+4.23%)
Aug 06, 2007 18.08 18.28 17.35 17.95 60,916 -0.15(-0.83%)
Aug 03, 2007 18.05 18.67 18.05 18.10 44,270 -0.18(-0.98%)
Aug 02, 2007 18.56 18.58 18.20 18.28 26,983 -0.13(-0.71%)
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.