Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 18.39 21.15 18.20 21.10 356,562 +2.66(+14.43%)
Sep 27, 2007 18.33 18.48 18.07 18.44 31,786 +0.09(+0.49%)
Sep 26, 2007 18.34 18.50 18.07 18.35 43,321 +0.05(+0.27%)
Sep 25, 2007 18.06 18.30 17.80 18.30 49,178 +0.18(+0.99%)
Sep 24, 2007 17.80 18.24 17.70 18.12 58,027 +0.26(+1.46%)
Sep 21, 2007 18.15 18.30 17.80 17.86 45,770 -0.17(-0.94%)
Sep 20, 2007 17.93 18.70 17.75 18.03 58,728 -0.06(-0.33%)
Sep 19, 2007 17.91 18.60 17.50 18.09 81,123 +0.26(+1.46%)
Sep 18, 2007 17.81 18.24 17.01 17.83 145,694 +0.13(+0.75%)
Sep 17, 2007 18.26 18.26 17.51 17.70 47,157 -0.51(-2.81%)
Sep 14, 2007 17.75 18.32 17.75 18.21 50,068 +0.37(+2.07%)
Sep 13, 2007 18.40 18.42 17.75 17.84 137,877 -0.41(-2.25%)
Sep 12, 2007 18.30 18.75 18.00 18.25 104,140 -0.27(-1.46%)
Sep 11, 2007 18.93 18.93 18.25 18.52 77,212 -0.22(-1.17%)
Sep 10, 2007 18.70 18.82 18.01 18.74 151,335 -0.01(-0.05%)
Sep 07, 2007 18.52 19.05 18.32 18.75 143,545 -0.28(-1.47%)
Sep 06, 2007 19.01 19.10 18.64 19.03 124,023 +0.03(+0.16%)
Sep 05, 2007 18.47 19.19 18.41 19.00 190,990 +0.19(+1.01%)
Sep 04, 2007 19.01 19.16 18.30 18.81 503,436 -1.24(-6.18%)
Aug 31, 2007 19.95 20.20 19.72 20.05 75,100 +0.43(+2.18%)
Aug 30, 2007 19.95 20.30 19.44 19.62 88,203 -0.18(-0.91%)
Aug 29, 2007 19.45 20.00 19.18 19.80 57,570 +0.55(+2.86%)
Aug 28, 2007 19.85 19.85 19.07 19.25 102,320 -0.82(-4.09%)
Aug 27, 2007 20.11 20.98 19.70 20.07 103,901 -0.72(-3.46%)
Aug 24, 2007 19.52 20.91 19.13 20.79 145,894 +1.34(+6.89%)
Aug 23, 2007 20.25 20.40 19.24 19.45 84,598 -0.50(-2.51%)
Aug 22, 2007 19.11 20.33 19.11 19.95 142,915 +1.22(+6.51%)
Aug 21, 2007 18.75 19.09 18.30 18.73 111,802 +0.23(+1.24%)
Aug 20, 2007 18.88 19.40 18.26 18.50 66,712 -0.30(-1.60%)
Aug 17, 2007 19.87 19.87 18.70 18.80 76,175 +0.20(+1.08%)
Aug 16, 2007 19.88 20.02 17.78 18.60 244,643 -1.74(-8.55%)
Aug 15, 2007 20.65 21.10 19.96 20.34 159,379 -0.51(-2.45%)
Aug 14, 2007 21.10 21.58 20.59 20.85 154,321 -0.25(-1.18%)
Aug 13, 2007 19.94 21.68 19.88 21.10 357,620 +1.16(+5.82%)
Aug 10, 2007 18.27 20.71 18.27 19.94 192,112 +0.62(+3.21%)
Aug 09, 2007 19.25 21.05 19.25 19.32 344,846 -0.79(-3.93%)
Aug 08, 2007 19.14 20.85 19.14 20.11 493,101 +1.13(+5.95%)
Aug 07, 2007 17.60 19.34 17.43 18.98 524,502 +1.18(+6.63%)
Aug 06, 2007 18.41 18.55 17.21 17.80 510,163 -0.81(-4.35%)
Aug 03, 2007 18.69 20.50 18.51 18.61 291,280 -1.42(-7.09%)
Aug 02, 2007 21.57 21.95 19.91 20.03 446,063 -1.43(-6.66%)
Aug 01, 2007 21.07 21.95 20.80 21.46 639,785 +0.28(+1.32%)
Jul 31, 2007 23.42 23.43 21.08 21.18 342,200 -1.64(-7.19%)
Jul 30, 2007 21.65 23.34 21.65 22.82 485,011 +1.37(+6.39%)
Jul 27, 2007 22.00 22.53 21.42 21.45 357,190 -0.32(-1.47%)
Jul 26, 2007 23.40 23.40 21.68 21.77 373,189 -1.98(-8.34%)
Jul 25, 2007 24.91 25.25 22.96 23.75 420,541 -0.82(-3.34%)
Jul 24, 2007 25.65 25.74 24.35 24.57 318,034 -1.42(-5.46%)
Jul 23, 2007 27.10 27.15 25.85 25.99 305,425 -0.94(-3.49%)
Jul 20, 2007 28.17 28.17 26.23 26.93 442,563 -1.27(-4.50%)
Jul 19, 2007 30.98 31.51 27.75 28.20 1,264,072 +0.03(+0.11%)
Jul 18, 2007 27.50 28.34 26.96 28.17 499,018 +0.40(+1.44%)
Jul 17, 2007 28.74 29.20 27.54 27.77 509,235 -0.52(-1.84%)
Jul 16, 2007 29.98 30.48 28.00 28.29 571,953 -1.85(-6.14%)
Jul 13, 2007 30.54 31.27 29.98 30.14 257,136 -0.36(-1.18%)
Jul 12, 2007 30.60 31.45 30.35 30.50 308,393 +0.00(+0.00%)
Jul 11, 2007 31.64 32.31 30.21 30.50 427,977 -1.30(-4.09%)
Jul 10, 2007 34.69 34.69 31.57 31.80 392,777 -2.89(-8.33%)
Jul 09, 2007 34.00 35.45 34.00 34.69 346,429 +0.74(+2.18%)
Jul 06, 2007 35.02 35.29 33.53 33.95 356,118 -1.38(-3.91%)
Jul 05, 2007 34.81 36.32 34.74 35.33 248,465 +0.33(+0.94%)
Jul 03, 2007 34.73 35.70 34.50 35.00 176,414 +0.21(+0.60%)
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.