Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 19.49 19.57 19.39 19.51 1,229,645 +0.18(+0.95%)
Aug 30, 2007 19.13 19.46 19.11 19.33 765,077 +0.01(+0.03%)
Aug 29, 2007 19.20 19.36 19.16 19.32 413,470 +0.24(+1.26%)
Aug 28, 2007 19.12 19.31 19.07 19.08 758,225 -0.22(-1.16%)
Aug 27, 2007 19.45 19.50 19.30 19.31 529,955 -0.12(-0.60%)
Aug 24, 2007 19.29 19.46 19.17 19.43 534,262 +0.20(+1.06%)
Aug 23, 2007 19.33 19.39 18.96 19.22 1,050,318 +0.02(+0.11%)
Aug 22, 2007 19.30 19.37 19.12 19.20 807,560 +0.06(+0.29%)
Aug 21, 2007 18.89 19.28 18.89 19.14 1,520,171 +0.24(+1.27%)
Aug 20, 2007 18.63 18.98 18.63 18.90 1,746,679 +0.32(+1.70%)
Aug 17, 2007 18.37 18.87 18.36 18.59 1,314,610 +0.54(+3.00%)
Aug 16, 2007 18.47 18.57 17.86 18.05 4,288,978 -0.35(-1.89%)
Aug 15, 2007 18.39 18.69 18.28 18.39 3,207,336 -0.18(-0.96%)
Aug 14, 2007 18.87 19.01 18.57 18.57 1,088,689 -0.33(-1.73%)
Aug 13, 2007 19.23 19.27 18.90 18.90 885,282 +0.06(+0.33%)
Aug 10, 2007 18.90 18.93 18.15 18.84 4,110,825 -0.07(-0.35%)
Aug 09, 2007 18.80 19.11 18.80 18.90 1,982,389 -0.29(-1.49%)
Aug 08, 2007 19.17 19.37 19.16 19.19 1,247,460 +0.25(+1.29%)
Aug 07, 2007 19.08 19.12 18.86 18.95 1,437,124 -0.09(-0.46%)
Aug 06, 2007 19.15 19.26 18.93 19.03 1,041,899 -0.13(-0.69%)
Aug 03, 2007 19.17 19.63 19.14 19.17 3,743,360 -0.46(-2.37%)
Aug 02, 2007 19.50 19.65 19.42 19.63 1,026,629 +0.36(+1.88%)
Aug 01, 2007 19.25 19.34 19.09 19.27 1,761,558 -0.06(-0.32%)
Jul 31, 2007 19.26 19.47 19.26 19.33 1,696,170 +0.13(+0.69%)
Jul 30, 2007 19.18 19.26 19.08 19.20 1,884,503 -0.06(-0.32%)
Jul 27, 2007 19.46 19.51 19.19 19.26 1,352,590 -0.36(-1.82%)
Jul 26, 2007 19.57 19.64 19.37 19.61 2,290,339 -0.19(-0.98%)
Jul 25, 2007 19.97 20.03 19.70 19.81 1,725,340 -0.09(-0.44%)
Jul 24, 2007 20.16 20.18 19.79 19.90 1,713,594 -0.12(-0.59%)
Jul 23, 2007 20.17 20.17 19.95 20.01 1,083,795 -0.07(-0.36%)
Jul 20, 2007 20.15 20.28 20.06 20.08 1,091,234 -0.14(-0.71%)
Jul 19, 2007 20.14 20.25 20.09 20.23 736,495 -0.01(-0.03%)
Jul 18, 2007 20.02 20.26 19.85 20.23 1,654,275 +0.11(+0.56%)
Jul 17, 2007 19.97 20.14 19.96 20.12 1,139,590 +0.14(+0.69%)
Jul 16, 2007 20.09 20.18 19.90 19.98 2,311,091 -0.13(-0.64%)
Jul 13, 2007 20.12 20.13 20.04 20.11 1,334,383 -0.04(-0.20%)
Jul 12, 2007 20.15 20.19 20.06 20.15 1,278,196 +0.08(+0.41%)
Jul 11, 2007 20.06 20.07 19.95 20.07 1,481,995 -0.07(-0.33%)
Jul 10, 2007 20.18 20.21 20.07 20.14 1,194,602 -0.14(-0.71%)
Jul 09, 2007 20.34 20.37 20.22 20.28 1,663,280 -0.07(-0.35%)
Jul 06, 2007 20.09 20.35 20.09 20.35 3,324,604 +0.26(+1.30%)
Jul 05, 2007 19.96 20.13 19.92 20.09 1,543,761 +0.17(+0.85%)
Jul 03, 2007 20.48 20.21 19.82 19.92 4,388,038 -0.23(-1.14%)
Jul 02, 2007 19.95 20.19 19.92 20.15 16,753,600 +0.85(+4.39%)
Jun 29, 2007 19.42 19.49 19.26 19.30 2,221,427 +0.17(+0.91%)
Jun 28, 2007 19.04 19.19 18.98 19.13 792,290 +0.21(+1.13%)
Jun 27, 2007 18.83 19.01 18.67 18.91 1,841,433 +0.09(+0.46%)
Jun 26, 2007 19.41 19.02 18.68 18.83 4,723,984 -0.60(-3.10%)
Jun 25, 2007 19.30 19.62 19.28 19.43 2,717,710 +0.19(+0.98%)
Jun 22, 2007 19.35 19.42 19.21 19.24 1,366,507 -0.11(-0.58%)
Jun 21, 2007 19.03 19.50 19.14 19.35 4,004,129 +0.57(+3.05%)
Jun 20, 2007 18.84 18.95 18.72 18.78 970,834 -0.11(-0.59%)
Jun 19, 2007 18.77 18.92 18.75 18.89 958,696 +0.13(+0.68%)
Jun 18, 2007 18.71 18.84 18.66 18.77 1,364,532 -0.01(-0.03%)
Jun 15, 2007 18.68 18.86 18.63 18.77 1,321,854 +0.17(+0.91%)
Jun 14, 2007 18.79 18.81 18.56 18.60 870,794 -0.21(-1.11%)
Jun 13, 2007 18.85 18.90 18.71 18.81 1,103,959 -0.14(-0.73%)
Jun 12, 2007 19.13 19.19 18.95 18.95 1,369,035 -0.28(-1.43%)
Jun 11, 2007 19.10 19.23 19.03 19.23 1,231,935 +0.17(+0.91%)
Jun 08, 2007 18.90 19.08 18.86 19.05 1,081,250 +0.16(+0.84%)
Jun 07, 2007 19.08 19.12 18.89 18.89 1,262,143 -0.26(-1.36%)
Jun 06, 2007 18.96 19.15 19.00 19.15 2,566,769 +0.27(+1.43%)
Jun 05, 2007 19.15 19.03 18.79 18.88 3,165,049 +0.03(+0.16%)
Jun 04, 2007 19.00 19.11 18.81 18.85 1,883,524 -0.27(-1.42%)
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.