Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 18.59 18.78 18.47 18.64 3,041,494 +0.08(+0.42%)
Sep 27, 2007 18.51 18.60 18.44 18.56 2,735,675 +0.15(+0.84%)
Sep 26, 2007 18.49 18.51 18.38 18.41 5,640,685 +0.04(+0.24%)
Sep 25, 2007 18.74 18.76 18.36 18.36 5,534,873 -0.44(-2.34%)
Sep 24, 2007 18.84 19.06 18.68 18.80 3,646,417 -0.08(-0.44%)
Sep 21, 2007 19.08 19.28 18.75 18.89 6,433,901 +0.14(+0.73%)
Sep 20, 2007 18.87 18.90 18.73 18.75 2,812,810 -0.12(-0.64%)
Sep 19, 2007 18.56 19.05 18.56 18.87 5,454,289 +0.45(+2.42%)
Sep 18, 2007 17.86 18.58 17.85 18.42 4,570,771 +0.56(+3.15%)
Sep 17, 2007 17.90 18.00 17.76 17.86 2,756,002 -0.04(-0.25%)
Sep 14, 2007 17.68 17.94 17.53 17.91 3,268,544 +0.23(+1.28%)
Sep 13, 2007 17.42 17.85 17.41 17.68 6,322,924 +0.35(+2.03%)
Sep 12, 2007 17.54 17.56 17.28 17.33 2,951,654 -0.24(-1.35%)
Sep 11, 2007 17.35 17.66 17.40 17.57 3,691,201 +0.21(+1.24%)
Sep 10, 2007 17.55 17.68 17.22 17.35 3,070,714 -0.12(-0.69%)
Sep 07, 2007 17.73 17.80 17.42 17.47 4,155,147 -0.46(-2.55%)
Sep 06, 2007 18.03 18.17 17.91 17.93 3,912,852 -0.10(-0.55%)
Sep 05, 2007 17.83 18.11 17.72 18.03 3,546,957 +0.02(+0.09%)
Sep 04, 2007 18.01 18.11 17.77 18.01 3,504,851 -0.02(-0.09%)
Aug 31, 2007 17.97 18.18 17.87 18.03 2,755,276 +0.20(+1.11%)
Aug 30, 2007 17.44 17.97 17.44 17.83 3,431,890 +0.01(+0.06%)
Aug 29, 2007 17.94 17.94 17.38 17.82 5,252,104 +0.04(+0.22%)
Aug 28, 2007 17.91 18.06 17.73 17.78 4,368,041 -0.25(-1.38%)
Aug 27, 2007 18.22 18.38 18.02 18.03 3,028,245 -0.21(-1.15%)
Aug 24, 2007 17.81 18.24 17.77 18.24 3,155,110 +0.49(+2.76%)
Aug 23, 2007 17.88 17.93 17.58 17.75 2,801,739 +0.01(+0.06%)
Aug 22, 2007 17.75 17.79 17.47 17.74 3,014,995 +0.32(+1.83%)
Aug 21, 2007 17.20 17.48 17.15 17.42 3,440,238 +0.20(+1.18%)
Aug 20, 2007 17.37 17.55 17.03 17.21 3,617,922 -0.03(-0.19%)
Aug 17, 2007 17.08 17.36 16.25 17.25 8,377,086 +0.58(+3.47%)
Aug 16, 2007 15.70 16.74 15.63 16.67 8,465,655 +0.35(+2.13%)
Aug 15, 2007 16.84 17.06 16.28 16.32 4,562,422 -0.52(-3.11%)
Aug 14, 2007 16.87 17.01 16.67 16.84 4,562,785 -0.08(-0.49%)
Aug 13, 2007 17.26 17.42 16.84 16.93 4,460,967 -0.26(-1.51%)
Aug 10, 2007 17.01 17.41 16.01 17.18 7,082,300 +0.60(+3.62%)
Aug 09, 2007 16.82 17.70 16.30 16.58 9,423,586 -0.94(-5.38%)
Aug 08, 2007 17.59 17.92 17.25 17.53 5,885,549 -0.06(-0.35%)
Aug 07, 2007 18.10 18.10 17.15 17.59 5,802,921 -0.08(-0.47%)
Aug 06, 2007 17.28 17.67 17.06 17.67 4,450,469 +0.31(+1.81%)
Aug 03, 2007 17.45 17.61 17.36 17.36 4,463,618 -0.25(-1.44%)
Aug 02, 2007 16.99 17.71 16.99 17.61 6,520,270 +0.19(+1.08%)
Aug 01, 2007 17.17 17.82 17.17 17.42 6,519,175 -0.23(-1.31%)
Jul 31, 2007 18.42 18.42 17.63 17.65 4,780,837 -0.15(-0.84%)
Jul 30, 2007 17.52 17.84 17.50 17.80 7,335,122 +0.29(+1.64%)
Jul 27, 2007 17.81 18.14 17.50 17.52 5,986,977 -0.20(-1.12%)
Jul 26, 2007 18.33 18.34 17.47 17.71 7,731,393 -0.78(-4.20%)
Jul 25, 2007 18.80 18.84 18.28 18.49 6,219,429 -0.18(-0.94%)
Jul 24, 2007 18.68 19.20 18.62 18.67 4,692,126 -0.51(-2.64%)
Jul 23, 2007 18.94 19.31 18.89 19.17 6,700,804 +0.37(+1.96%)
Jul 20, 2007 18.84 19.12 18.69 18.80 7,344,197 -0.09(-0.47%)
Jul 19, 2007 18.90 19.07 18.70 18.89 4,877,679 +0.02(+0.12%)
Jul 18, 2007 18.68 18.89 18.54 18.87 5,711,649 +0.14(+0.74%)
Jul 17, 2007 18.73 18.95 18.72 18.73 3,278,708 -0.04(-0.23%)
Jul 16, 2007 19.19 19.19 18.55 18.78 6,449,427 -0.22(-1.16%)
Jul 13, 2007 18.90 19.06 18.80 19.00 5,190,758 +0.14(+0.76%)
Jul 12, 2007 18.78 19.03 18.52 18.85 10,915,565 -0.10(-0.55%)
Jul 11, 2007 18.62 19.23 18.52 18.96 15,642,427 +0.80(+4.43%)
Jul 10, 2007 18.60 18.73 18.15 18.15 7,165,606 -0.47(-2.51%)
Jul 09, 2007 18.82 18.90 18.57 18.62 4,322,123 -0.14(-0.73%)
Jul 06, 2007 18.65 18.88 18.61 18.76 3,370,363 +0.15(+0.83%)
Jul 05, 2007 18.55 18.75 18.53 18.61 4,363,141 -0.01(-0.03%)
Jul 03, 2007 18.63 18.71 18.51 18.61 3,349,672 +0.24(+1.32%)
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.