Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 19.14 19.55 19.10 19.45 2,763,153 +0.28(+1.44%)
Aug 30, 2007 19.03 19.25 19.01 19.17 2,815,813 -0.04(-0.21%)
Aug 29, 2007 19.33 19.34 18.93 19.21 4,521,837 +0.05(+0.25%)
Aug 28, 2007 19.54 19.62 19.00 19.16 6,007,871 -0.56(-2.86%)
Aug 27, 2007 19.43 19.96 19.36 19.73 2,477,792 +0.33(+1.68%)
Aug 24, 2007 19.71 19.77 19.21 19.40 3,430,995 -0.30(-1.53%)
Aug 23, 2007 19.23 19.75 19.06 19.70 5,356,024 +0.62(+3.24%)
Aug 22, 2007 18.86 19.10 18.81 19.08 5,215,516 +0.39(+2.11%)
Aug 21, 2007 18.66 18.84 18.47 18.69 3,807,487 -0.04(-0.20%)
Aug 20, 2007 18.75 18.93 18.33 18.73 3,332,320 -0.03(-0.15%)
Aug 17, 2007 18.91 18.91 18.05 18.75 4,478,774 +0.71(+3.94%)
Aug 16, 2007 18.03 18.25 17.77 18.04 4,551,365 -0.09(-0.52%)
Aug 15, 2007 18.47 18.70 18.02 18.14 7,097,259 -0.42(-2.28%)
Aug 14, 2007 18.97 19.12 18.54 18.56 4,518,884 -0.42(-2.21%)
Aug 13, 2007 18.29 19.34 18.29 18.98 4,734,198 +0.46(+2.50%)
Aug 10, 2007 17.90 18.71 17.52 18.51 7,533,524 +0.82(+4.62%)
Aug 09, 2007 17.96 18.13 17.34 17.70 9,047,365 -0.64(-3.48%)
Aug 08, 2007 18.76 18.76 18.00 18.34 6,294,054 -0.25(-1.36%)
Aug 07, 2007 19.21 19.21 18.53 18.59 5,722,181 -0.78(-4.05%)
Aug 06, 2007 18.80 19.37 18.74 19.37 4,973,627 +0.48(+2.52%)
Aug 03, 2007 18.97 19.06 18.66 18.90 4,907,925 +0.24(+1.28%)
Aug 02, 2007 18.99 18.99 18.58 18.66 16,093,173 -0.10(-0.52%)
Aug 01, 2007 19.10 19.51 18.49 18.75 3,606,502 -0.39(-2.04%)
Jul 31, 2007 19.15 19.39 19.00 19.14 4,649,795 +0.00(+0.00%)
Jul 30, 2007 18.80 19.16 18.65 19.14 4,435,438 +0.32(+1.68%)
Jul 27, 2007 19.32 19.49 18.80 18.83 3,418,445 -0.57(-2.93%)
Jul 26, 2007 21.77 21.77 19.30 19.40 6,240,246 -0.76(-3.77%)
Jul 25, 2007 20.00 20.30 19.90 20.16 3,936,313 +0.17(+0.83%)
Jul 24, 2007 19.87 20.29 19.83 19.99 3,407,820 +0.06(+0.29%)
Jul 23, 2007 19.78 20.08 19.75 19.93 1,619,898 +0.29(+1.49%)
Jul 20, 2007 20.77 20.77 19.60 19.64 3,252,186 -0.33(-1.63%)
Jul 19, 2007 19.93 20.06 19.90 19.97 2,395,028 -0.03(-0.14%)
Jul 18, 2007 20.42 20.42 19.77 19.99 5,733,534 -0.42(-2.07%)
Jul 17, 2007 20.28 20.62 20.18 20.42 2,025,426 +0.18(+0.90%)
Jul 16, 2007 20.27 20.32 20.10 20.23 1,557,641 -0.15(-0.74%)
Jul 13, 2007 20.40 20.45 20.12 20.38 1,788,458 +0.03(+0.16%)
Jul 12, 2007 19.87 20.36 19.85 20.35 3,895,827 +0.46(+2.29%)
Jul 11, 2007 19.79 19.90 19.74 19.90 3,080,833 +0.11(+0.53%)
Jul 10, 2007 20.05 20.13 19.79 19.79 3,148,503 -0.33(-1.64%)
Jul 09, 2007 20.29 20.34 20.11 20.12 1,554,196 -0.17(-0.84%)
Jul 06, 2007 20.25 20.32 20.14 20.29 1,549,275 +0.04(+0.22%)
Jul 05, 2007 20.55 20.55 20.19 20.25 1,601,689 -0.11(-0.52%)
Jul 03, 2007 20.31 20.49 20.29 20.35 979,370 +0.10(+0.50%)
Jul 02, 2007 20.21 20.27 20.03 20.25 2,627,813 +0.15(+0.73%)
Jun 29, 2007 20.21 20.32 19.95 20.10 3,204,362 -0.07(-0.36%)
Jun 28, 2007 20.33 20.41 20.13 20.18 1,991,835 -0.15(-0.72%)
Jun 27, 2007 20.01 20.35 19.98 20.32 1,657,793 +0.23(+1.13%)
Jun 26, 2007 20.27 20.36 20.06 20.10 2,236,065 -0.06(-0.30%)
Jun 25, 2007 20.12 20.40 20.10 20.16 2,147,789 +0.08(+0.40%)
Jun 22, 2007 20.24 20.34 20.05 20.08 3,410,637 -0.22(-1.10%)
Jun 21, 2007 20.26 20.42 20.13 20.30 1,827,830 +0.04(+0.20%)
Jun 20, 2007 20.43 20.47 20.26 20.26 2,701,881 -0.17(-0.84%)
Jun 19, 2007 20.53 20.53 20.32 20.43 2,596,070 -0.06(-0.30%)
Jun 18, 2007 20.49 20.53 20.36 20.49 2,334,248 -0.03(-0.14%)
Jun 15, 2007 20.79 20.93 20.43 20.52 4,399,785 -0.25(-1.19%)
Jun 14, 2007 20.77 20.99 20.73 20.77 1,832,505 -0.10(-0.47%)
Jun 13, 2007 20.85 20.88 20.51 20.86 4,501,167 +0.15(+0.71%)
Jun 12, 2007 20.68 20.91 20.68 20.72 2,726,488 +0.02(+0.08%)
Jun 11, 2007 20.75 20.86 20.69 20.70 3,605,471 -0.11(-0.51%)
Jun 08, 2007 20.71 20.87 20.68 20.81 1,999,761 +0.08(+0.39%)
Jun 07, 2007 20.37 20.89 20.37 20.73 3,813,971 -0.01(-0.06%)
Jun 06, 2007 20.90 20.92 20.73 20.74 3,394,630 -0.09(-0.41%)
Jun 05, 2007 20.84 20.88 20.75 20.82 2,355,902 -0.04(-0.18%)
Jun 04, 2007 20.82 20.91 20.73 20.86 1,837,426 -0.00(-0.02%)
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.