Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 20.35 20.55 20.26 20.35 4,418,339 +0.07(+0.35%)
Sep 27, 2007 20.38 20.58 20.25 20.28 6,089,196 +0.02(+0.08%)
Sep 26, 2007 20.97 20.98 20.21 20.27 13,856,089 -0.50(-2.40%)
Sep 25, 2007 20.65 20.83 20.31 20.76 4,964,761 +0.16(+0.79%)
Sep 24, 2007 20.98 20.99 20.29 20.60 7,113,554 -0.32(-1.53%)
Sep 21, 2007 21.01 21.16 20.87 20.92 5,953,997 +0.01(+0.04%)
Sep 20, 2007 20.98 21.13 20.80 20.91 4,974,460 -0.12(-0.59%)
Sep 19, 2007 20.70 21.14 20.69 21.04 7,181,174 +0.38(+1.85%)
Sep 18, 2007 20.09 20.67 19.99 20.66 5,488,693 +0.65(+3.27%)
Sep 17, 2007 19.89 20.12 19.85 20.00 4,084,989 -0.05(-0.27%)
Sep 14, 2007 19.95 20.08 19.79 20.06 3,380,248 +0.01(+0.04%)
Sep 13, 2007 20.24 20.32 19.88 20.05 3,348,740 -0.06(-0.31%)
Sep 12, 2007 20.24 20.38 20.07 20.11 4,826,563 -0.27(-1.34%)
Sep 11, 2007 20.31 20.55 20.13 20.38 4,005,168 +0.23(+1.16%)
Sep 10, 2007 20.24 20.38 19.85 20.15 5,737,686 +0.05(+0.23%)
Sep 07, 2007 20.12 20.19 19.81 20.10 8,574,790 -0.38(-1.86%)
Sep 06, 2007 20.52 20.52 20.20 20.48 5,758,182 +0.05(+0.27%)
Sep 05, 2007 20.52 20.72 20.31 20.43 5,747,385 -0.12(-0.57%)
Sep 04, 2007 19.81 20.73 19.81 20.55 6,385,418 +0.64(+3.21%)
Aug 31, 2007 19.85 20.07 19.74 19.91 5,127,473 +0.31(+1.59%)
Aug 30, 2007 19.69 19.82 19.50 19.60 5,325,848 -0.24(-1.22%)
Aug 29, 2007 19.39 19.85 19.27 19.84 5,183,277 +0.52(+2.70%)
Aug 28, 2007 19.72 19.89 19.27 19.32 6,874,077 -0.58(-2.90%)
Aug 27, 2007 20.13 20.13 19.85 19.89 5,803,634 -0.26(-1.31%)
Aug 24, 2007 19.67 20.16 19.60 20.16 5,357,526 +0.40(+2.01%)
Aug 23, 2007 20.03 20.08 19.57 19.76 4,983,002 -0.31(-1.55%)
Aug 22, 2007 19.46 20.07 19.40 20.07 7,522,492 +0.73(+3.78%)
Aug 21, 2007 19.04 19.51 19.04 19.34 6,333,467 +0.23(+1.22%)
Aug 20, 2007 19.01 19.21 18.77 19.11 4,840,665 +0.06(+0.33%)
Aug 17, 2007 19.27 19.46 18.88 19.04 8,770,693 +0.09(+0.45%)
Aug 16, 2007 18.88 19.14 18.54 18.96 10,065,179 +0.01(+0.04%)
Aug 15, 2007 19.11 19.55 18.88 18.95 11,205,149 -0.23(-1.18%)
Aug 14, 2007 19.85 20.01 19.17 19.18 6,157,260 -0.58(-2.92%)
Aug 13, 2007 20.15 20.23 19.64 19.75 6,156,601 -0.40(-2.01%)
Aug 10, 2007 19.68 20.72 19.62 20.16 10,629,543 +0.36(+1.81%)
Aug 09, 2007 19.53 20.41 19.50 19.80 10,595,514 +0.00(+0.00%)
Aug 08, 2007 19.51 20.20 19.49 19.80 11,450,176 +0.47(+2.46%)
Aug 07, 2007 19.06 19.46 18.79 19.32 10,637,231 +0.12(+0.61%)
Aug 06, 2007 19.11 19.21 18.70 19.21 8,302,415 +0.25(+1.31%)
Aug 03, 2007 19.09 19.74 18.93 18.96 10,188,357 -0.76(-3.83%)
Aug 02, 2007 19.57 19.76 19.45 19.71 8,333,536 +0.10(+0.52%)
Aug 01, 2007 19.35 19.64 19.03 19.61 9,480,155 +0.15(+0.76%)
Jul 31, 2007 19.92 20.04 19.46 19.46 9,469,995 -0.37(-1.88%)
Jul 30, 2007 19.51 19.91 19.46 19.84 8,279,770 +0.33(+1.68%)
Jul 27, 2007 19.79 20.18 19.50 19.51 9,235,778 -0.31(-1.57%)
Jul 26, 2007 20.00 20.10 19.50 19.82 13,393,267 -0.30(-1.51%)
Jul 25, 2007 20.81 20.87 19.92 20.13 16,206,971 -0.57(-2.75%)
Jul 24, 2007 20.79 21.05 20.63 20.69 9,431,215 -0.11(-0.52%)
Jul 23, 2007 21.36 21.39 20.76 20.80 10,606,306 -0.42(-1.98%)
Jul 20, 2007 21.56 21.92 21.02 21.22 20,352,950 -1.12(-5.02%)
Jul 19, 2007 22.35 22.51 21.74 22.35 11,628,062 +0.30(+1.38%)
Jul 18, 2007 22.17 22.18 21.76 22.04 8,185,362 -0.19(-0.88%)
Jul 17, 2007 21.84 22.58 21.82 22.24 10,537,619 +0.44(+2.00%)
Jul 16, 2007 21.82 21.88 21.64 21.80 3,446,823 -0.08(-0.36%)
Jul 13, 2007 21.94 22.04 21.70 21.88 4,628,603 -0.17(-0.78%)
Jul 12, 2007 21.47 22.06 21.43 22.05 6,493,173 +0.59(+2.76%)
Jul 11, 2007 21.33 21.50 21.22 21.46 5,571,169 +0.12(+0.55%)
Jul 10, 2007 21.57 21.66 21.33 21.34 7,895,304 -0.36(-1.65%)
Jul 09, 2007 21.79 21.97 21.68 21.70 10,439,322 +0.28(+1.31%)
Jul 06, 2007 21.18 21.49 21.06 21.42 5,454,982 +0.22(+1.03%)
Jul 05, 2007 20.83 21.34 20.83 21.20 7,980,262 +0.41(+1.99%)
Jul 03, 2007 20.96 21.07 20.77 20.79 3,692,180 -0.21(-1.00%)
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.