Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 17.75 17.81 17.68 17.71 1,221,049 +0.00(+0.02%)
Sep 27, 2007 17.71 17.74 17.65 17.71 363,149 +0.04(+0.20%)
Sep 26, 2007 17.67 17.71 17.62 17.67 625,222 -0.06(-0.35%)
Sep 25, 2007 17.72 17.77 17.69 17.73 435,733 +0.04(+0.20%)
Sep 24, 2007 17.69 17.76 17.69 17.70 671,803 -0.04(-0.20%)
Sep 21, 2007 17.72 17.81 17.65 17.73 3,301,582 +0.04(+0.22%)
Sep 20, 2007 17.41 17.78 17.65 17.69 3,415,547 +0.02(+0.10%)
Sep 19, 2007 17.62 17.73 17.58 17.68 1,678,717 +0.01(+0.07%)
Sep 18, 2007 17.33 17.67 17.33 17.66 1,887,652 +0.42(+2.46%)
Sep 17, 2007 17.30 17.40 17.19 17.24 660,723 -0.03(-0.15%)
Sep 14, 2007 17.28 17.40 17.23 17.27 555,351 -0.04(-0.23%)
Sep 13, 2007 17.29 17.34 17.26 17.30 362,923 +0.03(+0.18%)
Sep 12, 2007 17.27 17.32 17.18 17.27 1,325,291 -0.07(-0.41%)
Sep 11, 2007 17.35 17.38 17.28 17.34 2,213,717 +0.15(+0.87%)
Sep 10, 2007 17.12 17.22 17.12 17.19 1,371,996 +0.06(+0.34%)
Sep 07, 2007 17.03 17.17 17.01 17.14 1,100,979 -0.03(-0.15%)
Sep 06, 2007 17.02 17.18 16.97 17.16 1,299,739 +0.14(+0.83%)
Sep 05, 2007 16.92 17.05 16.90 17.02 1,757,859 +0.04(+0.23%)
Sep 04, 2007 16.92 17.03 16.89 16.98 1,852,603 +0.09(+0.52%)
Aug 31, 2007 16.88 16.95 16.79 16.89 1,420,261 +0.16(+0.95%)
Aug 30, 2007 16.56 16.84 16.54 16.73 883,678 +0.00(+0.03%)
Aug 29, 2007 16.62 16.76 16.59 16.73 477,566 +0.21(+1.26%)
Aug 28, 2007 16.55 16.72 16.51 16.52 875,763 -0.19(-1.16%)
Aug 27, 2007 16.84 16.88 16.71 16.72 612,107 -0.10(-0.60%)
Aug 24, 2007 16.70 16.84 16.60 16.82 617,082 +0.18(+1.06%)
Aug 23, 2007 16.73 16.79 16.42 16.64 1,213,135 +0.02(+0.11%)
Aug 22, 2007 16.71 16.77 16.56 16.62 932,746 +0.05(+0.29%)
Aug 21, 2007 16.36 16.69 16.35 16.58 1,755,824 +0.21(+1.27%)
Aug 20, 2007 16.13 16.43 16.13 16.37 2,017,445 +0.27(+1.70%)
Aug 17, 2007 15.90 16.34 15.90 16.09 1,518,397 +0.47(+3.00%)
Aug 16, 2007 15.99 16.08 15.47 15.62 4,953,843 -0.30(-1.89%)
Aug 15, 2007 15.92 16.18 15.82 15.93 3,704,528 -0.15(-0.96%)
Aug 14, 2007 16.34 16.46 16.08 16.08 1,257,454 -0.28(-1.73%)
Aug 13, 2007 16.65 16.69 16.36 16.36 1,022,515 +0.05(+0.33%)
Aug 10, 2007 16.37 16.39 15.72 16.31 4,748,073 -0.06(-0.35%)
Aug 09, 2007 16.27 16.54 16.27 16.37 2,289,694 -0.25(-1.49%)
Aug 08, 2007 16.60 16.77 16.59 16.62 1,440,838 +0.21(+1.29%)
Aug 07, 2007 16.52 16.56 16.33 16.40 1,659,903 -0.08(-0.46%)
Aug 06, 2007 16.58 16.68 16.39 16.48 1,203,412 -0.11(-0.69%)
Aug 03, 2007 16.60 17.00 16.58 16.59 4,323,646 -0.40(-2.37%)
Aug 02, 2007 16.88 17.01 16.81 17.00 1,185,774 +0.31(+1.88%)
Aug 01, 2007 16.67 16.75 16.53 16.68 2,034,630 -0.05(-0.32%)
Jul 31, 2007 16.67 16.86 16.67 16.73 1,959,106 +0.12(+0.69%)
Jul 30, 2007 16.60 16.67 16.52 16.62 2,176,633 -0.05(-0.32%)
Jul 27, 2007 16.85 16.89 16.61 16.67 1,562,265 -0.31(-1.82%)
Jul 26, 2007 16.95 17.00 16.77 16.98 2,645,381 -0.17(-0.98%)
Jul 25, 2007 17.29 17.34 17.05 17.15 1,992,798 -0.08(-0.44%)
Jul 24, 2007 17.46 17.47 17.14 17.23 1,979,230 -0.10(-0.59%)
Jul 23, 2007 17.46 17.46 17.27 17.33 1,251,801 -0.06(-0.36%)
Jul 20, 2007 17.44 17.56 17.37 17.39 1,260,394 -0.12(-0.71%)
Jul 19, 2007 17.43 17.53 17.40 17.51 850,664 -0.00(-0.03%)
Jul 18, 2007 17.34 17.54 17.19 17.52 1,910,716 +0.10(+0.56%)
Jul 17, 2007 17.29 17.44 17.28 17.42 1,316,246 +0.12(+0.69%)
Jul 16, 2007 17.39 17.47 17.23 17.30 2,669,350 -0.11(-0.64%)
Jul 13, 2007 17.42 17.43 17.35 17.41 1,541,235 -0.04(-0.20%)
Jul 12, 2007 17.45 17.48 17.37 17.45 1,476,339 +0.07(+0.41%)
Jul 11, 2007 17.37 17.38 17.27 17.38 1,711,730 -0.06(-0.33%)
Jul 10, 2007 17.47 17.50 17.38 17.43 1,379,786 -0.12(-0.71%)
Jul 09, 2007 17.61 17.64 17.51 17.56 1,921,117 -0.06(-0.35%)
Jul 06, 2007 17.39 17.62 17.39 17.62 3,839,974 +0.23(+1.30%)
Jul 05, 2007 17.28 17.42 17.25 17.39 1,783,071 +0.15(+0.85%)
Jul 03, 2007 17.73 17.50 17.16 17.25 5,068,260 -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.