Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 16.80 17.05 16.69 16.91 1,380,761 +0.38(+2.33%)
Aug 30, 2007 16.68 16.62 16.39 16.53 1,465,753 -0.16(-0.94%)
Aug 29, 2007 16.43 16.68 16.37 16.68 1,764,434 +0.31(+1.92%)
Aug 28, 2007 16.43 16.61 16.35 16.37 2,351,602 -0.25(-1.51%)
Aug 27, 2007 17.06 17.06 16.61 16.62 1,686,075 -0.53(-3.11%)
Aug 24, 2007 16.90 17.19 16.82 17.16 1,946,395 +0.20(+1.20%)
Aug 23, 2007 16.46 17.15 16.62 16.95 2,197,419 +0.49(+3.00%)
Aug 22, 2007 16.44 16.48 16.16 16.46 3,107,606 +0.23(+1.40%)
Aug 21, 2007 15.93 16.28 15.55 16.23 2,358,355 +0.30(+1.87%)
Aug 20, 2007 15.65 16.04 15.57 15.93 3,318,364 +0.23(+1.45%)
Aug 17, 2007 15.48 15.74 15.30 15.70 4,203,576 +0.52(+3.41%)
Aug 16, 2007 15.33 15.38 14.89 15.19 4,740,412 -0.15(-0.97%)
Aug 15, 2007 15.65 15.84 15.30 15.33 2,545,031 -0.31(-2.01%)
Aug 14, 2007 15.92 16.02 15.55 15.65 2,609,838 -0.27(-1.73%)
Aug 13, 2007 15.67 16.29 15.61 15.92 3,252,232 +0.25(+1.60%)
Aug 10, 2007 15.42 16.22 14.91 15.67 5,633,651 +0.06(+0.40%)
Aug 09, 2007 16.09 16.25 15.46 15.61 5,402,824 -0.75(-4.60%)
Aug 08, 2007 16.95 16.95 15.97 16.36 5,118,431 -0.51(-3.02%)
Aug 07, 2007 16.74 16.97 16.33 16.87 4,500,634 +0.13(+0.80%)
Aug 06, 2007 16.15 16.78 15.95 16.74 3,778,236 +0.63(+3.90%)
Aug 03, 2007 16.38 16.50 16.00 16.11 2,667,867 -0.20(-1.25%)
Aug 02, 2007 16.75 16.75 16.13 16.32 5,141,118 -0.05(-0.34%)
Aug 01, 2007 16.47 16.78 16.15 16.37 4,909,584 -0.35(-2.07%)
Jul 31, 2007 17.25 17.38 16.68 16.72 3,784,438 -0.53(-3.09%)
Jul 30, 2007 17.50 17.50 16.68 17.25 4,721,563 +0.45(+2.66%)
Jul 27, 2007 17.09 17.52 16.76 16.80 2,978,143 -0.47(-2.73%)
Jul 26, 2007 17.49 17.69 17.11 17.27 3,443,123 -0.43(-2.44%)
Jul 25, 2007 18.04 18.17 17.62 17.70 3,384,244 -0.33(-1.83%)
Jul 24, 2007 18.57 18.58 18.00 18.03 2,460,312 -0.59(-3.16%)
Jul 23, 2007 18.65 18.76 18.58 18.62 1,576,357 +0.05(+0.25%)
Jul 20, 2007 18.67 18.76 18.46 18.58 2,338,843 -0.05(-0.30%)
Jul 19, 2007 18.47 18.81 18.46 18.63 1,812,218 +0.27(+1.50%)
Jul 18, 2007 18.39 18.49 18.18 18.36 1,858,982 -0.06(-0.34%)
Jul 17, 2007 18.68 18.87 18.36 18.42 2,872,764 -0.24(-1.30%)
Jul 16, 2007 18.62 18.69 18.27 18.66 2,546,687 -0.10(-0.54%)
Jul 13, 2007 18.43 18.85 18.40 18.76 1,957,098 +0.27(+1.49%)
Jul 12, 2007 18.22 18.51 18.21 18.49 3,925,101 +0.28(+1.55%)
Jul 11, 2007 18.28 18.38 18.09 18.21 1,590,755 -0.04(-0.21%)
Jul 10, 2007 18.19 18.53 18.19 18.25 3,106,506 -0.17(-0.94%)
Jul 09, 2007 18.58 18.64 18.33 18.42 2,533,760 -0.16(-0.89%)
Jul 06, 2007 18.62 18.68 18.45 18.58 2,366,829 +0.02(+0.13%)
Jul 05, 2007 18.66 18.67 18.42 18.56 2,775,319 -0.06(-0.34%)
Jul 03, 2007 18.51 18.83 18.31 18.62 1,740,351 +0.32(+1.76%)
Jul 02, 2007 18.26 18.32 17.92 18.30 2,505,148 +0.22(+1.22%)
Jun 29, 2007 18.24 18.32 17.96 18.08 2,505,401 -0.16(-0.86%)
Jun 28, 2007 18.16 18.32 18.05 18.24 1,640,068 +0.16(+0.91%)
Jun 27, 2007 18.17 18.17 17.98 18.07 3,229,295 -0.17(-0.95%)
Jun 26, 2007 18.28 18.37 18.13 18.25 2,261,513 +0.14(+0.78%)
Jun 25, 2007 18.10 18.33 18.08 18.11 2,450,610 +0.00(+0.00%)
Jun 22, 2007 18.71 18.72 17.97 18.11 5,385,430 -0.79(-4.19%)
Jun 21, 2007 18.07 19.09 18.01 18.90 7,387,509 +0.85(+4.70%)
Jun 20, 2007 18.11 18.21 17.98 18.05 3,199,478 +0.03(+0.17%)
Jun 19, 2007 18.12 18.14 17.89 18.02 4,135,149 -0.09(-0.52%)
Jun 18, 2007 17.78 18.17 17.78 18.11 4,598,462 +0.43(+2.44%)
Jun 15, 2007 17.34 17.71 17.34 17.68 4,360,817 +0.53(+3.06%)
Jun 14, 2007 17.24 17.37 17.12 17.16 2,229,275 -0.06(-0.36%)
Jun 13, 2007 17.00 17.22 16.83 17.22 2,881,047 +0.22(+1.29%)
Jun 12, 2007 17.08 17.16 17.00 17.00 1,699,703 -0.09(-0.51%)
Jun 11, 2007 17.05 17.13 16.98 17.08 1,279,715 -0.02(-0.14%)
Jun 08, 2007 17.11 17.13 16.92 17.11 2,978,238 +0.11(+0.65%)
Jun 07, 2007 18.14 18.14 16.98 17.00 3,107,529 -0.46(-2.65%)
Jun 06, 2007 17.66 17.66 17.46 17.46 2,060,821 -0.26(-1.46%)
Jun 05, 2007 17.81 17.85 17.64 17.72 2,177,414 -0.19(-1.05%)
Jun 04, 2007 17.38 17.97 17.34 17.91 4,537,044 +0.47(+2.70%)
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.