Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 18.75 19.04 18.57 19.00 972,100 +0.82(+4.51%)
Aug 30, 2007 18.35 18.55 18.06 18.18 583,800 -0.50(-2.68%)
Aug 29, 2007 17.93 18.82 17.93 18.68 1,298,200 +1.50(+8.73%)
Aug 28, 2007 18.00 18.00 17.18 17.18 1,644,500 -1.76(-9.29%)
Aug 27, 2007 18.29 19.08 18.21 18.94 1,170,900 +0.90(+4.99%)
Aug 24, 2007 17.41 18.13 17.34 18.04 789,600 +0.89(+5.19%)
Aug 23, 2007 17.08 17.30 16.77 17.15 960,700 +0.31(+1.84%)
Aug 22, 2007 16.22 16.84 16.22 16.84 821,300 +0.95(+5.98%)
Aug 21, 2007 15.91 16.00 15.74 15.89 516,500 +0.30(+1.92%)
Aug 20, 2007 15.73 15.83 15.34 15.59 592,668 +0.06(+0.39%)
Aug 17, 2007 14.80 15.64 14.80 15.53 847,300 +1.18(+8.22%)
Aug 16, 2007 14.90 14.92 13.71 14.35 1,465,440 -0.85(-5.59%)
Aug 15, 2007 15.54 15.73 15.16 15.20 1,202,201 -0.59(-3.74%)
Aug 14, 2007 16.22 16.32 15.77 15.79 1,161,700 -0.17(-1.07%)
Aug 13, 2007 16.20 16.40 15.95 15.96 1,084,600 +0.35(+2.24%)
Aug 10, 2007 15.25 15.82 15.01 15.61 1,919,600 -0.16(-1.01%)
Aug 09, 2007 15.85 16.20 15.68 15.77 1,624,662 -0.68(-4.13%)
Aug 08, 2007 16.30 16.58 16.22 16.45 1,106,363 +0.43(+2.68%)
Aug 07, 2007 16.25 16.25 15.72 16.02 1,356,900 -0.31(-1.90%)
Aug 06, 2007 15.99 16.39 15.61 16.33 1,691,600 -0.03(-0.18%)
Aug 03, 2007 16.55 17.13 16.28 16.36 684,500 -0.77(-4.50%)
Aug 02, 2007 16.99 17.19 16.90 17.13 900,200 -0.36(-2.06%)
Aug 01, 2007 17.44 17.74 17.13 17.49 1,356,700 -0.21(-1.19%)
Jul 31, 2007 18.19 18.28 17.66 17.70 731,300 -0.26(-1.45%)
Jul 30, 2007 17.80 18.05 17.54 17.96 513,200 +1.01(+5.96%)
Jul 27, 2007 17.38 17.61 16.85 16.95 943,900 -0.65(-3.69%)
Jul 26, 2007 18.22 18.22 17.30 17.60 1,582,800 -0.97(-5.22%)
Jul 25, 2007 18.51 18.69 18.36 18.57 1,259,400 +0.63(+3.51%)
Jul 24, 2007 18.28 18.30 17.92 17.94 1,075,200 -0.46(-2.50%)
Jul 23, 2007 18.26 18.40 18.16 18.40 589,500 +0.31(+1.71%)
Jul 20, 2007 18.47 18.50 17.97 18.09 998,600 +0.01(+0.06%)
Jul 19, 2007 17.81 18.13 17.80 18.08 705,200 +0.24(+1.35%)
Jul 18, 2007 17.90 17.98 17.54 17.84 647,300 +0.00(+0.00%)
Jul 17, 2007 17.78 17.99 17.67 17.84 391,600 +0.30(+1.71%)
Jul 16, 2007 17.58 17.74 17.49 17.54 359,600 -0.07(-0.40%)
Jul 13, 2007 17.40 17.69 17.40 17.61 439,100 +0.11(+0.63%)
Jul 12, 2007 17.25 17.51 17.22 17.50 528,100 +0.49(+2.88%)
Jul 11, 2007 16.87 17.03 16.72 17.01 654,300 +0.07(+0.41%)
Jul 10, 2007 17.20 17.23 16.90 16.94 651,400 -0.55(-3.14%)
Jul 09, 2007 17.28 17.53 17.28 17.49 766,900 +0.21(+1.22%)
Jul 06, 2007 17.00 17.35 16.86 17.28 1,290,500 +0.03(+0.17%)
Jul 05, 2007 17.22 17.25 17.03 17.25 760,100 -0.72(-4.01%)
Jul 03, 2007 17.87 18.02 17.80 17.97 333,100 +0.34(+1.93%)
Jul 02, 2007 17.29 17.65 17.29 17.63 621,100 +0.40(+2.32%)
Jun 29, 2007 17.38 17.45 17.17 17.23 574,300 -0.24(-1.37%)
Jun 28, 2007 17.33 17.65 17.36 17.47 960,800 +0.37(+2.16%)
Jun 27, 2007 16.91 17.15 16.85 17.10 1,362,400 +0.13(+0.77%)
Jun 26, 2007 16.90 17.06 16.90 16.97 675,100 +0.21(+1.25%)
Jun 25, 2007 16.75 16.88 16.60 16.76 1,089,100 +0.10(+0.60%)
Jun 22, 2007 16.98 17.06 16.56 16.66 970,900 -0.67(-3.87%)
Jun 21, 2007 16.85 17.37 16.93 17.33 1,539,700 +0.62(+3.71%)
Jun 20, 2007 16.91 17.04 16.62 16.71 1,033,200 +0.09(+0.54%)
Jun 19, 2007 16.48 16.74 16.40 16.62 878,000 +0.31(+1.90%)
Jun 18, 2007 16.50 16.59 16.26 16.31 1,073,400 +0.63(+4.02%)
Jun 15, 2007 15.50 15.74 15.50 15.68 690,900 +0.25(+1.62%)
Jun 14, 2007 15.21 15.50 15.21 15.43 949,800 +0.38(+2.52%)
Jun 13, 2007 14.87 15.05 14.87 15.05 866,400 +0.41(+2.80%)
Jun 12, 2007 14.84 14.89 14.64 14.64 690,000 -0.50(-3.30%)
Jun 11, 2007 14.90 15.40 14.90 15.14 1,384,420 +0.63(+4.34%)
Jun 08, 2007 14.31 14.51 14.09 14.51 1,010,440 +0.12(+0.83%)
Jun 07, 2007 14.56 14.65 14.22 14.39 691,450 -0.25(-1.71%)
Jun 06, 2007 14.88 14.89 14.54 14.64 637,300 -0.42(-2.79%)
Jun 05, 2007 15.07 15.12 14.93 15.06 360,100 +0.09(+0.60%)
Jun 04, 2007 14.98 15.07 14.90 14.97 689,700 +0.15(+1.01%)
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.