Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 14.22 14.43 13.91 14.05 1,534,963 -0.21(-1.50%)
Sep 27, 2007 13.97 14.27 13.95 14.26 884,746 +0.33(+2.34%)
Sep 26, 2007 13.76 14.03 13.76 13.93 1,051,562 +0.21(+1.51%)
Sep 25, 2007 13.84 13.84 13.46 13.73 633,327 +0.01(+0.05%)
Sep 24, 2007 13.81 14.04 13.61 13.72 967,915 -0.14(-1.04%)
Sep 21, 2007 13.65 13.93 13.60 13.86 1,839,119 +0.29(+2.17%)
Sep 20, 2007 13.33 13.65 13.27 13.57 1,150,505 +0.36(+2.71%)
Sep 19, 2007 13.14 13.44 13.05 13.21 1,105,575 +0.24(+1.84%)
Sep 18, 2007 12.75 12.97 12.32 12.97 2,162,077 +0.36(+2.84%)
Sep 17, 2007 12.70 12.78 12.55 12.62 776,085 -0.21(-1.62%)
Sep 14, 2007 12.56 12.93 12.55 12.82 796,957 +0.12(+0.94%)
Sep 13, 2007 12.85 12.89 12.55 12.70 1,693,334 -0.14(-1.12%)
Sep 12, 2007 12.91 13.08 12.78 12.85 824,361 -0.16(-1.21%)
Sep 11, 2007 12.77 13.04 12.71 13.00 969,987 +0.24(+1.87%)
Sep 10, 2007 13.16 13.24 12.71 12.77 1,123,260 -0.38(-2.91%)
Sep 07, 2007 13.26 13.39 13.05 13.15 1,080,560 -0.35(-2.60%)
Sep 06, 2007 13.47 13.63 13.20 13.50 1,129,792 +0.04(+0.28%)
Sep 05, 2007 13.35 13.53 13.22 13.46 1,932,485 -0.06(-0.46%)
Sep 04, 2007 13.44 13.63 13.26 13.53 828,185 +0.07(+0.51%)
Aug 31, 2007 13.47 13.57 13.26 13.46 945,450 +0.19(+1.42%)
Aug 30, 2007 13.15 13.48 13.04 13.27 1,119,755 -0.08(-0.61%)
Aug 29, 2007 12.96 13.38 12.94 13.35 1,243,712 +0.53(+4.16%)
Aug 28, 2007 13.05 13.31 12.78 12.82 1,275,418 -0.31(-2.34%)
Aug 27, 2007 13.53 13.53 13.07 13.12 1,324,394 -0.44(-3.24%)
Aug 24, 2007 13.04 13.56 13.03 13.56 1,392,842 +0.56(+4.30%)
Aug 23, 2007 13.29 13.29 12.85 13.00 806,676 -0.08(-0.58%)
Aug 22, 2007 12.80 13.15 12.80 13.08 1,159,109 +0.37(+2.91%)
Aug 21, 2007 12.52 12.81 12.31 12.71 972,536 +0.21(+1.66%)
Aug 20, 2007 12.41 12.59 12.22 12.50 1,176,475 +0.20(+1.63%)
Aug 17, 2007 12.18 12.88 11.70 12.30 1,591,683 +0.12(+0.98%)
Aug 16, 2007 11.70 12.23 11.44 12.18 2,507,180 +0.37(+3.13%)
Aug 15, 2007 11.86 12.46 11.80 11.81 2,021,948 -0.31(-2.54%)
Aug 14, 2007 12.46 12.61 12.09 12.12 1,675,171 -0.24(-1.93%)
Aug 13, 2007 12.68 13.13 12.32 12.36 2,116,828 -0.17(-1.35%)
Aug 10, 2007 11.17 12.62 11.15 12.53 3,965,188 +1.16(+10.22%)
Aug 09, 2007 11.86 11.87 10.95 11.37 4,962,102 -0.79(-6.50%)
Aug 08, 2007 12.80 12.68 11.85 12.16 3,869,273 -0.64(-5.00%)
Aug 07, 2007 12.99 13.05 12.46 12.80 2,482,007 -0.23(-1.78%)
Aug 06, 2007 13.02 13.21 12.65 13.03 2,529,805 -0.03(-0.24%)
Aug 03, 2007 13.28 13.40 13.02 13.06 2,049,432 -0.33(-2.44%)
Aug 02, 2007 13.43 13.55 13.26 13.39 3,144,173 +0.10(+0.76%)
Aug 01, 2007 13.10 13.41 12.94 13.29 2,478,661 +0.19(+1.44%)
Jul 31, 2007 13.46 13.61 13.09 13.10 2,879,211 -0.21(-1.60%)
Jul 30, 2007 12.82 13.49 12.80 13.31 3,175,720 +0.50(+3.87%)
Jul 27, 2007 12.87 13.15 12.55 12.82 5,094,185 +0.36(+2.92%)
Jul 26, 2007 12.57 12.75 12.21 12.45 2,973,214 -0.43(-3.31%)
Jul 25, 2007 13.08 13.20 12.45 12.88 3,291,869 -0.20(-1.54%)
Jul 24, 2007 13.41 13.41 12.94 13.08 2,278,389 -0.42(-3.11%)
Jul 23, 2007 13.68 13.79 13.43 13.50 1,739,858 +0.01(+0.09%)
Jul 20, 2007 13.95 13.95 13.26 13.49 2,176,575 -0.59(-4.19%)
Jul 19, 2007 14.06 14.16 14.00 14.08 1,242,278 +0.05(+0.36%)
Jul 18, 2007 13.90 14.05 13.74 14.03 1,405,429 -0.02(-0.13%)
Jul 17, 2007 13.80 14.25 13.75 14.05 1,897,408 +0.20(+1.45%)
Jul 16, 2007 14.00 14.04 13.73 13.85 1,379,140 -0.05(-0.36%)
Jul 13, 2007 13.81 13.98 13.69 13.90 1,263,628 +0.06(+0.41%)
Jul 12, 2007 13.69 13.90 13.64 13.84 1,576,410 +0.29(+2.18%)
Jul 11, 2007 13.46 13.66 13.43 13.54 1,315,250 +0.13(+0.94%)
Jul 10, 2007 13.59 13.68 13.42 13.42 1,443,024 -0.35(-2.51%)
Jul 09, 2007 13.67 13.81 13.51 13.76 1,882,456 +0.11(+0.83%)
Jul 06, 2007 13.57 13.68 13.50 13.65 932,385 +0.05(+0.37%)
Jul 05, 2007 13.44 13.62 13.44 13.60 2,008,325 +0.16(+1.21%)
Jul 03, 2007 13.43 13.47 13.40 13.44 620,900 +0.07(+0.52%)
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.