Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 20.89 21.21 20.87 21.00 3,831,706 +0.16(+0.75%)
Jun 29, 2007 21.04 21.13 20.74 20.84 5,477,395 -0.14(-0.67%)
Jun 28, 2007 21.07 21.15 20.93 20.98 6,687,660 -0.16(-0.74%)
Jun 27, 2007 20.58 21.17 20.56 21.14 6,475,452 +0.47(+2.26%)
Jun 26, 2007 20.94 20.94 20.48 20.67 7,604,328 -0.10(-0.49%)
Jun 25, 2007 20.91 21.14 20.63 20.77 7,740,733 -0.25(-1.18%)
Jun 22, 2007 21.39 21.47 20.96 21.02 11,740,685 -0.62(-2.84%)
Jun 21, 2007 21.14 21.80 21.05 21.64 8,187,574 +0.55(+2.62%)
Jun 20, 2007 21.03 21.37 21.01 21.08 7,240,930 +0.06(+0.30%)
Jun 19, 2007 21.31 21.34 21.01 21.02 8,166,853 -0.40(-1.89%)
Jun 18, 2007 21.35 21.60 21.28 21.43 4,948,148 +0.00(+0.00%)
Jun 15, 2007 21.63 21.64 21.36 21.43 18,369,994 +0.02(+0.07%)
Jun 14, 2007 21.29 21.53 21.27 21.41 5,620,146 +0.08(+0.37%)
Jun 13, 2007 21.10 21.36 21.00 21.33 6,409,152 +0.26(+1.26%)
Jun 12, 2007 21.29 21.29 20.98 21.07 8,582,100 -0.21(-0.99%)
Jun 11, 2007 21.43 21.71 21.21 21.28 4,770,282 -0.16(-0.73%)
Jun 08, 2007 21.18 21.46 21.02 21.43 9,771,746 +0.05(+0.22%)
Jun 07, 2007 21.72 21.89 21.39 21.39 7,579,120 -0.33(-1.54%)
Jun 06, 2007 21.82 22.24 21.72 21.72 7,785,034 -0.02(-0.11%)
Jun 05, 2007 21.92 21.96 21.54 21.75 8,778,554 -0.19(-0.85%)
Jun 04, 2007 21.68 22.17 21.68 21.93 5,991,411 +0.07(+0.32%)
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.