Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 18.87 19.16 18.79 19.03 1,951,056 +0.37(+2.00%)
Oct 30, 2007 18.70 18.77 18.62 18.66 801,945 +0.24(+1.28%)
Oct 29, 2007 18.53 18.57 18.24 18.42 558,204 +0.06(+0.34%)
Oct 26, 2007 18.24 18.46 18.11 18.36 974,481 +0.31(+1.72%)
Oct 25, 2007 18.15 18.19 17.83 18.05 830,620 -0.05(-0.27%)
Oct 24, 2007 18.08 18.12 17.57 18.10 984,791 +0.19(+1.04%)
Oct 23, 2007 17.73 17.91 17.52 17.91 1,233,849 +0.60(+3.44%)
Oct 22, 2007 16.83 17.39 16.82 17.32 903,920 +0.11(+0.65%)
Oct 19, 2007 17.71 17.75 17.18 17.21 1,041,336 -0.70(-3.88%)
Oct 18, 2007 17.88 17.98 17.70 17.90 668,717 -0.18(-1.00%)
Oct 17, 2007 18.09 18.14 17.82 18.08 508,102 +0.45(+2.57%)
Oct 16, 2007 17.75 17.80 17.46 17.63 1,935,269 -0.47(-2.61%)
Oct 15, 2007 18.21 18.22 17.93 18.10 606,855 -0.29(-1.55%)
Oct 12, 2007 18.23 18.41 18.14 18.39 455,262 +0.00(+0.00%)
Oct 11, 2007 18.55 18.79 18.30 18.39 665,334 -0.22(-1.17%)
Oct 10, 2007 18.52 18.60 18.28 18.60 2,285,013 +0.24(+1.28%)
Oct 09, 2007 17.88 18.37 17.83 18.37 2,956,146 +0.53(+2.99%)
Oct 08, 2007 17.82 17.96 17.73 17.83 871,700 -0.10(-0.55%)
Oct 05, 2007 17.59 18.03 17.59 17.93 1,125,913 +0.39(+2.23%)
Oct 04, 2007 17.63 17.64 17.38 17.54 730,901 +0.14(+0.78%)
Oct 03, 2007 17.49 17.55 17.36 17.41 1,230,143 -0.07(-0.39%)
Oct 02, 2007 17.36 17.50 17.32 17.47 2,011,952 +0.25(+1.44%)
Oct 01, 2007 16.96 17.26 16.91 17.23 1,048,908 +0.28(+1.65%)
Sep 28, 2007 16.79 16.98 16.68 16.95 1,288,944 -0.04(-0.26%)
Sep 27, 2007 16.70 17.04 16.62 16.99 2,415,341 +0.20(+1.18%)
Sep 26, 2007 16.72 16.87 16.62 16.79 940,972 -0.07(-0.41%)
Sep 25, 2007 15.68 17.17 15.66 16.86 3,857,973 +0.84(+5.27%)
Sep 24, 2007 16.06 16.11 15.88 16.02 910,203 -0.04(-0.27%)
Sep 21, 2007 15.68 16.06 15.67 16.06 568,836 +0.47(+2.99%)
Sep 20, 2007 15.79 15.84 15.56 15.59 451,879 -0.36(-2.26%)
Sep 19, 2007 15.66 16.02 15.61 15.95 1,738,729 +0.58(+3.80%)
Sep 18, 2007 14.69 15.38 14.53 15.37 1,017,655 +1.04(+7.28%)
Sep 17, 2007 14.38 14.41 14.21 14.33 546,444 -0.34(-2.33%)
Sep 14, 2007 14.51 14.69 14.43 14.67 768,759 -0.38(-2.52%)
Sep 13, 2007 14.89 15.18 14.87 15.05 726,873 +0.36(+2.45%)
Sep 12, 2007 14.67 14.80 14.64 14.69 641,814 -0.07(-0.50%)
Sep 11, 2007 14.53 14.79 14.53 14.76 800,978 +0.42(+2.94%)
Sep 10, 2007 14.41 14.48 14.06 14.34 911,169 -0.41(-2.78%)
Sep 07, 2007 14.72 14.89 14.63 14.75 665,978 -0.53(-3.49%)
Sep 06, 2007 15.11 15.28 14.97 15.28 493,442 +0.04(+0.28%)
Sep 05, 2007 15.26 15.31 15.07 15.24 1,314,720 -0.39(-2.50%)
Sep 04, 2007 15.17 15.71 15.33 15.63 798,884 +0.30(+1.98%)
Aug 31, 2007 15.25 15.41 15.07 15.33 432,386 +0.19(+1.27%)
Aug 30, 2007 14.68 15.16 14.68 15.13 1,604,857 -0.06(-0.37%)
Aug 29, 2007 14.80 15.34 14.85 15.19 1,200,985 +0.71(+4.93%)
Aug 28, 2007 14.94 14.94 14.46 14.48 1,442,631 -1.06(-6.79%)
Aug 27, 2007 15.16 15.68 15.04 15.53 1,495,472 +0.37(+2.41%)
Aug 24, 2007 15.07 15.26 14.36 15.16 1,899,988 -0.01(-0.04%)
Aug 23, 2007 15.23 15.28 15.05 15.17 1,647,709 +0.09(+0.58%)
Aug 22, 2007 14.96 15.12 14.82 15.08 1,671,068 +0.61(+4.20%)
Aug 21, 2007 14.18 14.51 14.15 14.48 1,505,299 +0.07(+0.47%)
Aug 20, 2007 14.65 14.69 14.23 14.41 1,459,867 +0.18(+1.27%)
Aug 17, 2007 13.87 14.98 14.16 14.23 2,828,396 +0.16(+1.10%)
Aug 16, 2007 13.99 14.23 13.09 14.07 1,759,350 -0.07(-0.53%)
Aug 15, 2007 14.19 14.75 14.12 14.15 1,456,003 -0.52(-3.55%)
Aug 14, 2007 15.41 15.43 14.65 14.67 1,235,621 -0.61(-4.02%)
Aug 13, 2007 15.26 15.51 15.13 15.28 1,958,145 +0.04(+0.24%)
Aug 10, 2007 15.01 15.47 14.77 15.25 1,314,559 -0.38(-2.42%)
Aug 09, 2007 15.05 15.97 14.98 15.62 3,084,058 -0.35(-2.18%)
Aug 08, 2007 15.43 16.16 15.46 15.97 3,370,974 +0.57(+3.71%)
Aug 07, 2007 15.00 15.41 14.97 15.40 1,292,327 +0.06(+0.36%)
Aug 06, 2007 14.90 15.35 14.80 15.34 1,014,755 +0.04(+0.28%)
Aug 03, 2007 15.35 15.79 15.25 15.30 1,187,291 -0.48(-3.07%)
Aug 02, 2007 15.41 15.86 15.64 15.79 3,019,941 +0.32(+2.05%)
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.