Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 17.76 17.82 17.69 17.72 1,220,407 +0.00(+0.02%)
Sep 27, 2007 17.72 17.75 17.65 17.72 362,958 +0.04(+0.20%)
Sep 26, 2007 17.68 17.72 17.63 17.68 624,893 -0.06(-0.35%)
Sep 25, 2007 17.73 17.78 17.70 17.74 435,504 +0.04(+0.20%)
Sep 24, 2007 17.69 17.77 17.69 17.71 671,449 -0.04(-0.20%)
Sep 21, 2007 17.73 17.82 17.66 17.74 3,299,844 +0.04(+0.23%)
Sep 20, 2007 17.42 17.79 17.65 17.70 3,413,749 +0.02(+0.10%)
Sep 19, 2007 17.63 17.74 17.59 17.69 1,677,833 +0.01(+0.07%)
Sep 18, 2007 17.34 17.68 17.34 17.67 1,886,658 +0.42(+2.46%)
Sep 17, 2007 17.31 17.41 17.20 17.25 660,375 -0.03(-0.15%)
Sep 14, 2007 17.29 17.41 17.24 17.27 555,059 -0.04(-0.23%)
Sep 13, 2007 17.30 17.34 17.27 17.31 362,732 +0.03(+0.18%)
Sep 12, 2007 17.28 17.33 17.19 17.28 1,324,593 -0.07(-0.41%)
Sep 11, 2007 17.36 17.38 17.29 17.35 2,212,552 +0.15(+0.87%)
Sep 10, 2007 17.13 17.23 17.13 17.20 1,371,274 +0.06(+0.34%)
Sep 07, 2007 17.04 17.18 17.02 17.15 1,100,400 -0.03(-0.15%)
Sep 06, 2007 17.03 17.19 16.98 17.17 1,299,055 +0.14(+0.83%)
Sep 05, 2007 16.93 17.06 16.91 17.03 1,756,934 +0.04(+0.23%)
Sep 04, 2007 16.92 17.04 16.90 16.99 1,851,628 +0.09(+0.52%)
Aug 31, 2007 16.88 16.96 16.80 16.90 1,419,514 +0.16(+0.95%)
Aug 30, 2007 16.57 16.85 16.55 16.74 883,213 +0.00(+0.03%)
Aug 29, 2007 16.63 16.77 16.60 16.74 477,314 +0.21(+1.26%)
Aug 28, 2007 16.56 16.73 16.52 16.53 875,303 -0.19(-1.16%)
Aug 27, 2007 16.84 16.89 16.72 16.73 611,785 -0.10(-0.60%)
Aug 24, 2007 16.71 16.85 16.61 16.83 616,757 +0.18(+1.06%)
Aug 23, 2007 16.74 16.80 16.42 16.65 1,212,496 +0.02(+0.11%)
Aug 22, 2007 16.72 16.78 16.57 16.63 932,255 +0.05(+0.29%)
Aug 21, 2007 16.37 16.70 16.36 16.58 1,754,900 +0.21(+1.27%)
Aug 20, 2007 16.14 16.44 16.14 16.38 2,016,383 +0.27(+1.70%)
Aug 17, 2007 15.91 16.35 15.91 16.10 1,517,598 +0.47(+3.00%)
Aug 16, 2007 16.00 16.08 15.47 15.63 4,951,236 -0.30(-1.89%)
Aug 15, 2007 15.93 16.19 15.83 15.93 3,702,579 -0.15(-0.96%)
Aug 14, 2007 16.35 16.46 16.09 16.09 1,256,793 -0.28(-1.73%)
Aug 13, 2007 16.66 16.69 16.37 16.37 1,021,977 +0.05(+0.33%)
Aug 10, 2007 16.38 16.39 15.73 16.32 4,745,575 -0.06(-0.35%)
Aug 09, 2007 16.28 16.55 16.28 16.38 2,288,489 -0.25(-1.49%)
Aug 08, 2007 16.61 16.78 16.60 16.62 1,440,080 +0.21(+1.29%)
Aug 07, 2007 16.53 16.57 16.34 16.41 1,659,030 -0.08(-0.46%)
Aug 06, 2007 16.59 16.69 16.39 16.49 1,202,778 -0.12(-0.69%)
Aug 03, 2007 16.61 17.00 16.58 16.60 4,321,370 -0.40(-2.37%)
Aug 02, 2007 16.89 17.02 16.82 17.00 1,185,150 +0.31(+1.88%)
Aug 01, 2007 16.68 16.76 16.54 16.69 2,033,559 -0.05(-0.32%)
Jul 31, 2007 16.68 16.87 16.68 16.74 1,958,075 +0.12(+0.69%)
Jul 30, 2007 16.61 16.68 16.53 16.63 2,175,488 -0.05(-0.32%)
Jul 27, 2007 16.86 16.90 16.62 16.68 1,561,442 -0.31(-1.82%)
Jul 26, 2007 16.96 17.01 16.78 16.99 2,643,989 -0.17(-0.98%)
Jul 25, 2007 17.30 17.35 17.06 17.16 1,991,749 -0.08(-0.44%)
Jul 24, 2007 17.46 17.48 17.15 17.23 1,978,189 -0.10(-0.59%)
Jul 23, 2007 17.47 17.47 17.28 17.34 1,251,143 -0.06(-0.36%)
Jul 20, 2007 17.45 17.57 17.38 17.40 1,259,731 -0.12(-0.71%)
Jul 19, 2007 17.44 17.54 17.41 17.52 850,216 -0.00(-0.03%)
Jul 18, 2007 17.34 17.55 17.20 17.53 1,909,710 +0.10(+0.56%)
Jul 17, 2007 17.30 17.45 17.29 17.43 1,315,553 +0.12(+0.69%)
Jul 16, 2007 17.40 17.48 17.24 17.31 2,667,945 -0.11(-0.64%)
Jul 13, 2007 17.42 17.44 17.36 17.42 1,540,424 -0.04(-0.20%)
Jul 12, 2007 17.46 17.49 17.38 17.46 1,475,562 +0.07(+0.41%)
Jul 11, 2007 17.38 17.38 17.28 17.38 1,710,829 -0.06(-0.33%)
Jul 10, 2007 17.48 17.50 17.39 17.44 1,379,059 -0.12(-0.71%)
Jul 09, 2007 17.62 17.65 17.52 17.57 1,920,107 -0.06(-0.35%)
Jul 06, 2007 17.40 17.63 17.40 17.63 3,837,954 +0.23(+1.30%)
Jul 05, 2007 17.29 17.43 17.26 17.40 1,782,133 +0.15(+0.85%)
Jul 03, 2007 17.74 17.51 17.17 17.26 5,065,593 -0.20(-1.14%)
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.