Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 20.63 20.71 20.49 20.55 8,720,526 -0.04(-0.21%)
Sep 27, 2007 20.58 20.66 20.46 20.59 7,335,624 +0.06(+0.27%)
Sep 26, 2007 20.56 20.60 20.29 20.54 10,429,661 +0.33(+1.65%)
Sep 25, 2007 20.05 20.25 19.96 20.21 11,621,011 +0.01(+0.06%)
Sep 24, 2007 20.32 20.44 20.16 20.19 9,193,181 -0.20(-0.97%)
Sep 21, 2007 20.26 20.48 20.14 20.39 13,656,249 +0.25(+1.26%)
Sep 20, 2007 20.61 20.55 20.07 20.14 11,859,892 -0.47(-2.27%)
Sep 19, 2007 20.37 20.63 20.26 20.61 15,920,277 +0.41(+2.03%)
Sep 18, 2007 19.05 20.24 19.01 20.20 16,635,474 +1.21(+6.35%)
Sep 17, 2007 18.97 19.07 18.82 18.99 6,729,043 -0.06(-0.34%)
Sep 14, 2007 18.95 19.08 18.85 19.06 8,434,140 -0.01(-0.03%)
Sep 13, 2007 18.93 19.11 18.89 19.06 9,073,116 +0.23(+1.22%)
Sep 12, 2007 18.87 18.92 18.69 18.83 10,576,586 -0.04(-0.20%)
Sep 11, 2007 18.68 18.98 18.65 18.87 8,463,305 +0.16(+0.87%)
Sep 10, 2007 18.86 18.91 18.63 18.71 10,352,635 -0.01(-0.06%)
Sep 07, 2007 18.67 18.90 18.57 18.72 12,163,583 -0.25(-1.31%)
Sep 06, 2007 19.00 19.30 18.84 18.97 14,690,495 -0.04(-0.19%)
Sep 05, 2007 19.09 19.18 18.86 19.00 12,148,653 -0.26(-1.36%)
Sep 04, 2007 18.91 19.38 18.82 19.27 14,384,429 +0.39(+2.06%)
Aug 31, 2007 18.83 19.12 18.57 18.88 13,125,893 +0.19(+1.02%)
Aug 30, 2007 18.83 18.92 18.60 18.68 13,722,077 -0.15(-0.80%)
Aug 29, 2007 18.77 18.89 18.57 18.83 18,237,400 +0.19(+1.03%)
Aug 28, 2007 19.50 19.53 18.62 18.64 16,351,124 -0.84(-4.31%)
Aug 27, 2007 19.45 19.72 19.45 19.48 7,678,927 -0.19(-0.97%)
Aug 24, 2007 19.63 19.71 19.29 19.67 11,116,104 +0.02(+0.09%)
Aug 23, 2007 19.67 19.77 19.44 19.66 13,136,073 -0.02(-0.09%)
Aug 22, 2007 19.03 19.86 19.01 19.67 18,445,404 +0.85(+4.54%)
Aug 21, 2007 18.64 19.10 18.63 18.82 10,163,974 +0.04(+0.20%)
Aug 20, 2007 19.05 19.08 18.53 18.78 12,260,289 -0.27(-1.41%)
Aug 17, 2007 18.66 19.06 18.19 19.05 24,448,982 +1.07(+5.93%)
Aug 16, 2007 17.52 18.09 17.23 17.98 22,589,928 +0.40(+2.28%)
Aug 15, 2007 17.90 18.35 17.54 17.58 15,105,846 -0.47(-2.61%)
Aug 14, 2007 18.71 18.74 18.05 18.05 14,607,901 -0.45(-2.41%)
Aug 13, 2007 18.42 18.81 18.42 18.50 11,876,180 +0.20(+1.11%)
Aug 10, 2007 17.68 18.55 17.56 18.30 17,994,994 +0.44(+2.46%)
Aug 09, 2007 18.73 19.10 17.85 17.86 23,240,836 -1.30(-6.78%)
Aug 08, 2007 19.00 19.34 18.77 19.16 19,123,846 +0.16(+0.84%)
Aug 07, 2007 18.67 19.16 18.54 19.00 18,840,226 +0.30(+1.59%)
Aug 06, 2007 18.12 18.78 17.71 18.70 21,680,756 +0.47(+2.55%)
Aug 03, 2007 18.32 18.77 18.04 18.23 25,851,558 -0.54(-2.87%)
Aug 02, 2007 18.57 18.86 18.42 18.77 25,053,856 +0.55(+3.04%)
Aug 01, 2007 17.75 18.28 17.47 18.22 35,226,732 +0.47(+2.66%)
Jul 31, 2007 17.90 18.22 17.67 17.75 22,845,020 +0.00(+0.00%)
Jul 30, 2007 17.65 17.84 17.38 17.75 16,625,888 +0.18(+1.01%)
Jul 27, 2007 18.03 18.14 17.48 17.57 21,288,168 -0.50(-2.74%)
Jul 26, 2007 18.71 18.71 17.95 18.07 24,360,848 -0.78(-4.13%)
Jul 25, 2007 18.77 18.91 18.60 18.84 14,107,775 +0.17(+0.92%)
Jul 24, 2007 18.85 18.91 18.62 18.67 16,702,893 -0.24(-1.25%)
Jul 23, 2007 18.83 19.01 18.74 18.91 9,279,965 +0.13(+0.69%)
Jul 20, 2007 18.57 18.91 18.47 18.78 21,494,386 +0.20(+1.06%)
Jul 19, 2007 18.72 18.77 18.55 18.58 14,510,686 -0.12(-0.66%)
Jul 18, 2007 18.83 19.01 18.50 18.71 13,950,541 -0.19(-1.00%)
Jul 17, 2007 19.13 19.13 18.89 18.89 8,608,194 -0.23(-1.20%)
Jul 16, 2007 19.18 19.29 19.10 19.12 6,784,851 -0.13(-0.66%)
Jul 13, 2007 19.14 19.36 19.09 19.25 8,291,833 +0.09(+0.49%)
Jul 12, 2007 18.98 19.17 18.86 19.16 10,376,048 +0.28(+1.47%)
Jul 11, 2007 18.56 18.88 18.53 18.88 8,697,096 +0.33(+1.76%)
Jul 10, 2007 18.87 18.88 18.53 18.55 12,803,200 -0.46(-2.42%)
Jul 09, 2007 19.16 19.19 18.97 19.01 4,997,496 -0.11(-0.57%)
Jul 06, 2007 19.04 19.13 18.95 19.12 4,805,859 +0.04(+0.20%)
Jul 05, 2007 19.27 19.32 19.01 19.08 9,963,097 -0.25(-1.30%)
Jul 03, 2007 19.33 19.37 19.24 19.33 3,426,108 +0.01(+0.03%)
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.