Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 18.59 18.79 18.47 18.64 3,040,842 +0.08(+0.42%)
Sep 27, 2007 18.52 18.60 18.45 18.57 2,735,088 +0.15(+0.84%)
Sep 26, 2007 18.49 18.52 18.38 18.41 5,639,476 +0.04(+0.24%)
Sep 25, 2007 18.74 18.76 18.36 18.37 5,533,687 -0.44(-2.34%)
Sep 24, 2007 18.85 19.07 18.69 18.81 3,645,636 -0.08(-0.44%)
Sep 21, 2007 19.08 19.28 18.75 18.89 6,432,523 +0.14(+0.73%)
Sep 20, 2007 18.88 18.91 18.74 18.75 2,812,207 -0.12(-0.64%)
Sep 19, 2007 18.56 19.05 18.56 18.88 5,453,121 +0.45(+2.42%)
Sep 18, 2007 17.87 18.58 17.86 18.43 4,569,792 +0.56(+3.15%)
Sep 17, 2007 17.90 18.00 17.77 17.87 2,755,412 -0.04(-0.25%)
Sep 14, 2007 17.68 17.94 17.53 17.91 3,267,844 +0.23(+1.28%)
Sep 13, 2007 17.42 17.86 17.41 17.68 6,321,570 +0.35(+2.03%)
Sep 12, 2007 17.55 17.56 17.29 17.33 2,951,021 -0.24(-1.35%)
Sep 11, 2007 17.35 17.66 17.40 17.57 3,690,410 +0.21(+1.24%)
Sep 10, 2007 17.55 17.68 17.22 17.35 3,070,057 -0.12(-0.69%)
Sep 07, 2007 17.73 17.80 17.43 17.48 4,154,257 -0.46(-2.55%)
Sep 06, 2007 18.03 18.18 17.91 17.93 3,912,013 -0.10(-0.55%)
Sep 05, 2007 17.83 18.11 17.72 18.03 3,546,198 +0.02(+0.09%)
Sep 04, 2007 18.01 18.11 17.78 18.02 3,504,100 -0.02(-0.09%)
Aug 31, 2007 17.97 18.19 17.88 18.03 2,754,686 +0.20(+1.11%)
Aug 30, 2007 17.45 17.97 17.45 17.83 3,431,154 +0.01(+0.06%)
Aug 29, 2007 17.94 17.94 17.39 17.82 5,250,978 +0.04(+0.22%)
Aug 28, 2007 17.92 18.06 17.73 17.78 4,367,105 -0.25(-1.38%)
Aug 27, 2007 18.22 18.38 18.02 18.03 3,027,596 -0.21(-1.15%)
Aug 24, 2007 17.82 18.25 17.78 18.24 3,154,434 +0.49(+2.76%)
Aug 23, 2007 17.89 17.94 17.58 17.75 2,801,139 +0.01(+0.06%)
Aug 22, 2007 17.76 17.79 17.48 17.74 3,014,350 +0.32(+1.83%)
Aug 21, 2007 17.20 17.49 17.15 17.42 3,439,501 +0.20(+1.18%)
Aug 20, 2007 17.37 17.55 17.03 17.22 3,617,147 -0.03(-0.19%)
Aug 17, 2007 17.08 17.36 16.26 17.25 8,375,291 +0.58(+3.47%)
Aug 16, 2007 15.71 16.74 15.63 16.67 8,463,842 +0.35(+2.13%)
Aug 15, 2007 16.85 17.07 16.28 16.32 4,561,445 -0.52(-3.11%)
Aug 14, 2007 16.87 17.01 16.68 16.85 4,561,808 -0.08(-0.49%)
Aug 13, 2007 17.26 17.43 16.85 16.93 4,460,011 -0.26(-1.51%)
Aug 10, 2007 17.02 17.41 16.01 17.19 7,080,782 +0.60(+3.62%)
Aug 09, 2007 16.82 17.71 16.31 16.59 9,421,567 -0.94(-5.38%)
Aug 08, 2007 17.59 17.92 17.25 17.53 5,884,288 -0.06(-0.34%)
Aug 07, 2007 18.10 18.10 17.16 17.59 5,801,678 -0.08(-0.47%)
Aug 06, 2007 17.29 17.67 17.07 17.67 4,449,516 +0.31(+1.81%)
Aug 03, 2007 17.45 17.61 17.36 17.36 4,462,662 -0.25(-1.44%)
Aug 02, 2007 17.00 17.71 17.00 17.61 6,518,872 +0.19(+1.08%)
Aug 01, 2007 17.18 17.82 17.18 17.43 6,517,778 -0.23(-1.31%)
Jul 31, 2007 18.42 18.42 17.63 17.66 4,779,813 -0.15(-0.84%)
Jul 30, 2007 17.52 17.84 17.50 17.81 7,333,551 +0.29(+1.64%)
Jul 27, 2007 17.82 18.14 17.50 17.52 5,985,694 -0.20(-1.12%)
Jul 26, 2007 18.34 18.35 17.48 17.72 7,729,737 -0.78(-4.20%)
Jul 25, 2007 18.81 18.85 18.29 18.49 6,218,096 -0.18(-0.94%)
Jul 24, 2007 18.68 19.20 18.63 18.67 4,691,121 -0.51(-2.64%)
Jul 23, 2007 18.94 19.32 18.90 19.18 6,699,369 +0.37(+1.96%)
Jul 20, 2007 18.85 19.13 18.70 18.81 7,342,624 -0.09(-0.47%)
Jul 19, 2007 18.90 19.07 18.70 18.90 4,876,634 +0.02(+0.12%)
Jul 18, 2007 18.69 18.90 18.54 18.88 5,710,425 +0.14(+0.74%)
Jul 17, 2007 18.74 18.96 18.73 18.74 3,278,005 -0.04(-0.23%)
Jul 16, 2007 19.19 19.19 18.56 18.78 6,448,045 -0.22(-1.16%)
Jul 13, 2007 18.90 19.07 18.80 19.00 5,189,646 +0.14(+0.76%)
Jul 12, 2007 18.79 19.03 18.52 18.86 10,913,226 -0.10(-0.55%)
Jul 11, 2007 18.62 19.23 18.52 18.96 15,639,076 +0.80(+4.43%)
Jul 10, 2007 18.60 18.74 18.16 18.16 7,164,071 -0.47(-2.51%)
Jul 09, 2007 18.82 18.90 18.58 18.63 4,321,197 -0.14(-0.73%)
Jul 06, 2007 18.65 18.88 18.61 18.76 3,369,641 +0.15(+0.83%)
Jul 05, 2007 18.56 18.75 18.53 18.61 4,362,206 -0.01(-0.03%)
Jul 03, 2007 18.63 18.72 18.52 18.62 3,348,955 +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.