Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 17.97 18.19 17.88 18.03 2,754,686 +0.20(+1.11%)
Aug 30, 2007 17.45 17.97 17.45 17.83 3,431,154 +0.01(+0.06%)
Aug 29, 2007 17.94 17.94 17.39 17.82 5,250,978 +0.04(+0.22%)
Aug 28, 2007 17.92 18.06 17.73 17.78 4,367,105 -0.25(-1.38%)
Aug 27, 2007 18.22 18.38 18.02 18.03 3,027,596 -0.21(-1.15%)
Aug 24, 2007 17.82 18.25 17.78 18.24 3,154,434 +0.49(+2.76%)
Aug 23, 2007 17.89 17.94 17.58 17.75 2,801,139 +0.01(+0.06%)
Aug 22, 2007 17.76 17.79 17.48 17.74 3,014,350 +0.32(+1.83%)
Aug 21, 2007 17.20 17.49 17.15 17.42 3,439,501 +0.20(+1.18%)
Aug 20, 2007 17.37 17.55 17.03 17.22 3,617,147 -0.03(-0.19%)
Aug 17, 2007 17.08 17.36 16.26 17.25 8,375,291 +0.58(+3.47%)
Aug 16, 2007 15.71 16.74 15.63 16.67 8,463,842 +0.35(+2.13%)
Aug 15, 2007 16.85 17.07 16.28 16.32 4,561,445 -0.52(-3.11%)
Aug 14, 2007 16.87 17.01 16.68 16.85 4,561,808 -0.08(-0.49%)
Aug 13, 2007 17.26 17.43 16.85 16.93 4,460,011 -0.26(-1.51%)
Aug 10, 2007 17.02 17.41 16.01 17.19 7,080,782 +0.60(+3.62%)
Aug 09, 2007 16.82 17.71 16.31 16.59 9,421,567 -0.94(-5.38%)
Aug 08, 2007 17.59 17.92 17.25 17.53 5,884,288 -0.06(-0.34%)
Aug 07, 2007 18.10 18.10 17.16 17.59 5,801,678 -0.08(-0.47%)
Aug 06, 2007 17.29 17.67 17.07 17.67 4,449,516 +0.31(+1.81%)
Aug 03, 2007 17.45 17.61 17.36 17.36 4,462,662 -0.25(-1.44%)
Aug 02, 2007 17.00 17.71 17.00 17.61 6,518,872 +0.19(+1.08%)
Aug 01, 2007 17.18 17.82 17.18 17.43 6,517,778 -0.23(-1.31%)
Jul 31, 2007 18.42 18.42 17.63 17.66 4,779,813 -0.15(-0.84%)
Jul 30, 2007 17.52 17.84 17.50 17.81 7,333,551 +0.29(+1.64%)
Jul 27, 2007 17.82 18.14 17.50 17.52 5,985,694 -0.20(-1.12%)
Jul 26, 2007 18.34 18.35 17.48 17.72 7,729,737 -0.78(-4.20%)
Jul 25, 2007 18.81 18.85 18.29 18.49 6,218,096 -0.18(-0.94%)
Jul 24, 2007 18.68 19.20 18.63 18.67 4,691,121 -0.51(-2.64%)
Jul 23, 2007 18.94 19.32 18.90 19.18 6,699,369 +0.37(+1.96%)
Jul 20, 2007 18.85 19.13 18.70 18.81 7,342,624 -0.09(-0.47%)
Jul 19, 2007 18.90 19.07 18.70 18.90 4,876,634 +0.02(+0.12%)
Jul 18, 2007 18.69 18.90 18.54 18.88 5,710,425 +0.14(+0.74%)
Jul 17, 2007 18.74 18.96 18.73 18.74 3,278,005 -0.04(-0.23%)
Jul 16, 2007 19.19 19.19 18.56 18.78 6,448,045 -0.22(-1.16%)
Jul 13, 2007 18.90 19.07 18.80 19.00 5,189,646 +0.14(+0.76%)
Jul 12, 2007 18.79 19.03 18.52 18.86 10,913,226 -0.10(-0.55%)
Jul 11, 2007 18.62 19.23 18.52 18.96 15,639,076 +0.80(+4.43%)
Jul 10, 2007 18.60 18.74 18.16 18.16 7,164,071 -0.47(-2.51%)
Jul 09, 2007 18.82 18.90 18.58 18.63 4,321,197 -0.14(-0.73%)
Jul 06, 2007 18.65 18.88 18.61 18.76 3,369,641 +0.15(+0.83%)
Jul 05, 2007 18.56 18.75 18.53 18.61 4,362,206 -0.01(-0.03%)
Jul 03, 2007 18.63 18.72 18.52 18.62 3,348,955 +0.24(+1.32%)
Jul 02, 2007 18.11 18.41 18.11 18.37 5,363,118 +0.34(+1.89%)
Jun 29, 2007 18.08 18.25 18.00 18.03 4,846,875 +0.08(+0.43%)
Jun 28, 2007 17.91 18.21 17.72 17.95 4,814,213 +0.12(+0.65%)
Jun 27, 2007 17.65 17.88 17.40 17.84 3,868,903 +8.94(+100.53%)
Jun 26, 2007 8.936 9.001 8.886 8.896 4,227,928 -0.00(-0.05%)
Jun 25, 2007 8.933 9.005 8.862 8.900 3,599,001 -0.03(-0.35%)
Jun 22, 2007 9.019 9.032 8.911 8.932 6,754,887 -0.09(-0.96%)
Jun 21, 2007 9.179 9.152 8.962 9.019 5,464,008 -0.16(-1.74%)
Jun 20, 2007 9.336 9.336 9.161 9.179 8,704,815 -0.16(-1.67%)
Jun 19, 2007 9.283 9.354 9.212 9.334 4,465,636 +0.07(+0.71%)
Jun 18, 2007 9.393 9.393 9.225 9.268 5,383,078 -0.13(-1.39%)
Jun 15, 2007 9.466 9.466 9.370 9.399 5,007,827 +0.06(+0.62%)
Jun 14, 2007 9.333 9.359 9.287 9.341 4,447,490 +0.01(+0.07%)
Jun 13, 2007 9.224 9.349 9.214 9.334 4,207,968 +0.13(+1.36%)
Jun 12, 2007 9.280 9.311 9.174 9.209 3,981,511 -0.13(-1.34%)
Jun 11, 2007 9.261 9.360 9.217 9.334 4,464,184 +0.07(+0.79%)
Jun 08, 2007 9.122 9.263 9.107 9.261 6,171,647 +0.14(+1.53%)
Jun 07, 2007 9.228 9.369 9.114 9.122 7,002,005 -0.22(-2.36%)
Jun 06, 2007 9.356 9.374 9.300 9.342 4,135,749 -0.06(-0.67%)
Jun 05, 2007 9.472 9.484 9.348 9.406 4,778,122 -0.06(-0.68%)
Jun 04, 2007 9.354 9.490 9.329 9.471 3,299,414 +0.07(+0.72%)
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.