Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.57 16.64 16.26 16.51 28,843,796 +0.45(+2.80%)
Oct 30, 2007 16.09 16.17 15.97 16.07 12,731,984 -0.12(-0.76%)
Oct 29, 2007 16.18 16.34 16.09 16.19 18,064,148 +0.12(+0.72%)
Oct 26, 2007 15.87 16.39 15.58 16.07 29,151,382 +0.35(+2.25%)
Oct 25, 2007 15.90 15.90 15.04 15.72 41,832,916 -0.07(-0.43%)
Oct 24, 2007 16.05 16.32 15.32 15.79 69,030,072 -1.05(-6.22%)
Oct 23, 2007 16.96 17.16 16.71 16.83 21,189,102 +0.05(+0.32%)
Oct 22, 2007 16.68 16.84 16.50 16.78 15,117,311 -0.01(-0.04%)
Oct 19, 2007 17.22 17.32 16.77 16.79 23,590,130 -0.56(-3.26%)
Oct 18, 2007 17.31 17.43 17.20 17.35 10,977,307 +0.03(+0.16%)
Oct 17, 2007 17.49 17.56 17.06 17.32 13,208,157 +0.12(+0.71%)
Oct 16, 2007 17.32 17.38 17.06 17.20 14,354,815 -0.24(-1.37%)
Oct 15, 2007 17.69 17.86 17.22 17.44 16,062,410 -0.31(-1.73%)
Oct 12, 2007 17.77 17.93 17.56 17.75 16,439,582 -0.07(-0.42%)
Oct 11, 2007 18.03 18.24 17.62 17.82 19,752,716 -0.07(-0.38%)
Oct 10, 2007 17.89 18.18 17.78 17.89 14,022,758 +0.00(+0.00%)
Oct 09, 2007 17.70 18.13 17.56 17.89 15,301,746 +0.29(+1.66%)
Oct 08, 2007 17.59 17.79 17.39 17.60 11,205,683 -0.10(-0.58%)
Oct 05, 2007 17.34 17.73 17.28 17.70 18,603,226 +0.56(+3.26%)
Oct 04, 2007 17.23 17.24 16.97 17.14 13,033,589 -0.06(-0.36%)
Oct 03, 2007 17.28 17.30 17.00 17.20 20,582,598 -0.10(-0.55%)
Oct 02, 2007 17.05 17.53 17.05 17.30 20,105,728 +0.22(+1.32%)
Oct 01, 2007 16.84 17.24 16.77 17.07 15,887,233 +0.30(+1.78%)
Sep 28, 2007 16.90 16.93 16.71 16.77 16,967,562 -0.17(-1.00%)
Sep 27, 2007 16.43 16.98 16.40 16.94 21,321,366 +0.50(+3.06%)
Sep 26, 2007 16.54 16.67 16.36 16.44 20,336,202 +0.05(+0.29%)
Sep 25, 2007 16.32 16.42 16.17 16.39 12,640,748 +0.01(+0.08%)
Sep 24, 2007 16.33 16.52 16.26 16.38 17,191,468 +0.07(+0.42%)
Sep 21, 2007 16.34 16.43 16.13 16.31 26,326,154 +0.08(+0.50%)
Sep 20, 2007 16.43 16.47 16.08 16.23 26,345,920 -0.12(-0.71%)
Sep 19, 2007 16.90 16.99 16.08 16.34 39,457,932 +0.00(+0.00%)
Sep 18, 2007 16.18 16.41 15.99 16.34 31,625,596 +0.42(+2.61%)
Sep 17, 2007 16.17 16.26 15.76 15.93 17,299,278 -0.22(-1.35%)
Sep 14, 2007 16.24 16.36 15.93 16.15 21,685,222 -0.24(-1.45%)
Sep 13, 2007 17.11 17.17 16.32 16.39 29,470,038 -0.65(-3.83%)
Sep 12, 2007 17.05 17.40 17.00 17.04 16,586,615 -0.10(-0.56%)
Sep 11, 2007 17.03 17.22 16.98 17.13 13,812,308 +0.18(+1.08%)
Sep 10, 2007 17.14 17.24 16.81 16.95 20,228,572 +0.14(+0.81%)
Sep 07, 2007 16.80 17.16 16.64 16.81 24,019,694 -0.32(-1.87%)
Sep 06, 2007 16.55 17.17 16.42 17.13 33,448,926 +0.71(+4.35%)
Sep 05, 2007 16.25 16.59 16.16 16.42 22,514,090 -0.01(-0.08%)
Sep 04, 2007 15.92 16.81 15.91 16.43 24,566,148 +0.53(+3.34%)
Aug 31, 2007 16.05 16.07 15.68 15.90 17,247,200 +0.12(+0.73%)
Aug 30, 2007 15.87 16.16 15.67 15.79 19,201,618 -0.33(-2.07%)
Aug 29, 2007 15.71 16.13 15.69 16.12 13,207,275 +0.51(+3.27%)
Aug 28, 2007 15.93 15.98 15.59 15.61 15,248,840 -0.44(-2.76%)
Aug 27, 2007 16.25 16.32 15.96 16.05 13,266,002 -0.26(-1.59%)
Aug 24, 2007 15.89 16.33 15.79 16.31 15,001,983 +0.39(+2.48%)
Aug 23, 2007 16.19 16.19 15.81 15.92 14,064,051 -0.14(-0.89%)
Aug 22, 2007 16.12 16.24 15.92 16.06 19,076,408 +0.16(+1.03%)
Aug 21, 2007 15.82 16.07 15.71 15.90 16,540,617 -0.16(-1.02%)
Aug 20, 2007 15.81 16.23 15.64 16.06 20,825,082 +0.41(+2.61%)
Aug 17, 2007 15.72 15.86 15.32 15.65 27,588,318 +0.37(+2.40%)
Aug 16, 2007 15.45 15.60 14.61 15.28 35,358,668 -0.32(-2.05%)
Aug 15, 2007 15.88 15.99 15.54 15.60 20,427,092 -0.27(-1.71%)
Aug 14, 2007 16.28 16.32 15.88 15.88 19,297,728 -0.24(-1.48%)
Aug 13, 2007 16.39 16.54 16.05 16.11 19,976,390 +0.16(+0.98%)
Aug 10, 2007 15.90 16.30 15.33 15.96 32,083,376 -0.10(-0.59%)
Aug 09, 2007 16.11 16.33 15.71 16.05 27,266,622 -0.30(-1.83%)
Aug 08, 2007 15.93 16.35 15.93 16.35 30,135,278 +0.58(+3.67%)
Aug 07, 2007 15.79 16.08 15.45 15.77 27,734,984 -0.12(-0.77%)
Aug 06, 2007 16.12 16.22 15.27 15.90 40,086,216 -0.22(-1.35%)
Aug 03, 2007 16.18 16.39 16.06 16.11 21,095,194 -0.27(-1.66%)
Aug 02, 2007 16.60 16.70 16.19 16.39 24,538,756 -0.10(-0.58%)
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.