Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 23.65 23.65 22.66 22.73 2,918,656 -0.96(-4.05%)
Sep 27, 2007 24.04 24.14 23.54 23.69 2,183,806 -0.29(-1.21%)
Sep 26, 2007 23.54 24.07 23.47 23.98 2,451,382 +0.53(+2.27%)
Sep 25, 2007 23.57 23.57 22.62 23.44 4,222,270 -0.14(-0.58%)
Sep 24, 2007 23.69 23.92 23.36 23.58 2,422,629 -0.21(-0.90%)
Sep 21, 2007 23.61 23.98 23.41 23.79 3,360,721 +0.39(+1.66%)
Sep 20, 2007 23.22 23.49 22.94 23.41 3,112,051 +0.30(+1.29%)
Sep 19, 2007 23.61 24.36 23.03 23.11 4,485,907 -0.47(-2.00%)
Sep 18, 2007 22.32 23.70 22.51 23.58 3,737,140 +1.26(+5.67%)
Sep 17, 2007 22.35 22.68 22.16 22.32 2,154,133 -0.27(-1.18%)
Sep 14, 2007 23.29 23.01 22.36 22.58 3,726,637 -0.71(-3.04%)
Sep 13, 2007 22.96 23.47 22.70 23.29 3,755,259 +0.53(+2.34%)
Sep 12, 2007 22.34 23.06 22.26 22.76 2,920,757 +0.45(+2.01%)
Sep 11, 2007 21.67 22.42 21.55 22.31 2,483,943 +0.82(+3.79%)
Sep 10, 2007 21.52 21.78 21.21 21.49 2,236,192 +0.18(+0.82%)
Sep 07, 2007 21.71 21.97 21.26 21.32 3,458,929 -0.69(-3.15%)
Sep 06, 2007 21.94 22.22 21.78 22.01 2,412,782 +0.23(+1.05%)
Sep 05, 2007 22.51 22.70 21.62 21.78 3,518,930 -1.13(-4.92%)
Sep 04, 2007 22.69 23.10 22.32 22.91 2,425,255 +0.24(+1.04%)
Aug 31, 2007 22.47 22.98 22.23 22.67 3,819,986 +0.60(+2.73%)
Aug 30, 2007 21.71 22.24 21.36 22.07 3,405,886 +0.05(+0.24%)
Aug 29, 2007 22.40 22.47 21.07 22.02 8,511,763 +1.99(+9.92%)
Aug 28, 2007 19.76 20.11 19.03 20.03 4,026,905 +0.03(+0.15%)
Aug 27, 2007 21.06 21.08 19.98 20.00 2,186,432 -1.04(-4.92%)
Aug 24, 2007 20.50 21.16 20.41 21.04 2,514,403 +0.70(+3.45%)
Aug 23, 2007 20.51 20.63 20.25 20.34 1,829,182 +0.14(+0.68%)
Aug 22, 2007 20.15 20.39 19.76 20.20 1,735,307 +0.49(+2.47%)
Aug 21, 2007 19.42 19.96 19.18 19.71 1,666,772 +0.00(+0.00%)
Aug 20, 2007 19.32 19.93 19.25 19.71 2,217,229 +0.56(+2.90%)
Aug 17, 2007 19.16 19.51 18.78 19.16 3,049,708 +0.46(+2.49%)
Aug 16, 2007 18.41 19.06 17.52 18.69 4,763,869 +0.40(+2.21%)
Aug 15, 2007 18.27 18.92 17.94 18.29 3,242,295 +0.06(+0.33%)
Aug 14, 2007 18.29 19.76 18.08 18.23 3,479,430 -1.39(-7.10%)
Aug 13, 2007 20.29 21.15 19.60 19.62 2,860,099 -0.18(-0.92%)
Aug 10, 2007 18.87 20.74 18.29 19.80 5,155,505 +0.84(+4.42%)
Aug 09, 2007 20.27 20.58 18.90 18.97 6,798,775 -1.30(-6.43%)
Aug 08, 2007 20.21 20.54 19.69 20.27 6,541,903 -0.02(-0.11%)
Aug 07, 2007 20.50 20.74 19.89 20.29 3,863,598 -0.21(-1.00%)
Aug 06, 2007 18.97 20.71 18.92 20.50 5,257,784 +1.53(+8.07%)
Aug 03, 2007 19.24 19.99 18.97 18.97 3,332,231 -1.02(-5.11%)
Aug 02, 2007 19.36 20.13 19.34 19.99 4,385,259 +0.63(+3.27%)
Aug 01, 2007 19.70 19.83 18.97 19.35 6,759,256 -0.34(-1.74%)
Jul 31, 2007 20.48 20.53 19.64 19.70 7,873,624 -0.78(-3.83%)
Jul 30, 2007 20.96 20.96 20.23 20.48 4,558,921 -0.24(-1.18%)
Jul 27, 2007 21.33 21.43 20.72 20.72 3,365,306 -0.61(-2.86%)
Jul 26, 2007 21.14 21.55 21.12 21.33 5,570,646 -0.07(-0.32%)
Jul 25, 2007 21.33 21.47 21.15 21.40 2,933,449 +0.19(+0.90%)
Jul 24, 2007 21.45 21.62 21.18 21.21 3,323,452 -0.46(-2.11%)
Jul 23, 2007 21.78 21.91 21.50 21.67 1,757,233 +0.03(+0.14%)
Jul 20, 2007 22.01 22.07 21.60 21.64 1,676,356 -0.42(-1.90%)
Jul 19, 2007 21.96 22.16 21.94 22.06 2,825,831 +0.18(+0.84%)
Jul 18, 2007 21.86 22.16 21.84 21.87 3,144,350 -0.21(-0.97%)
Jul 17, 2007 22.41 22.47 22.09 22.09 2,343,853 -0.32(-1.43%)
Jul 16, 2007 22.85 22.85 22.34 22.41 2,717,383 -0.81(-3.51%)
Jul 13, 2007 23.50 23.50 23.08 23.22 1,332,790 -0.22(-0.94%)
Jul 12, 2007 22.81 23.60 22.64 23.44 2,157,896 +0.80(+3.53%)
Jul 11, 2007 22.69 22.79 22.42 22.64 1,565,019 +0.13(+0.58%)
Jul 10, 2007 23.09 23.16 22.49 22.51 1,959,274 -0.72(-3.08%)
Jul 09, 2007 23.69 23.69 23.12 23.23 2,129,017 -0.38(-1.61%)
Jul 06, 2007 22.83 23.63 22.83 23.61 2,520,049 +0.72(+3.16%)
Jul 05, 2007 23.12 23.12 22.70 22.89 2,299,869 -0.22(-0.96%)
Jul 03, 2007 23.33 23.60 23.11 23.11 1,758,021 +0.03(+0.13%)
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.