Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 17.10 17.98 16.88 17.14 29,808 +0.08(+0.47%)
Aug 30, 2007 17.00 17.17 16.62 17.06 33,774 -0.04(-0.23%)
Aug 29, 2007 16.98 17.29 16.54 17.10 54,893 +0.07(+0.41%)
Aug 28, 2007 17.50 17.50 16.87 17.03 44,619 -0.61(-3.46%)
Aug 27, 2007 17.83 18.16 17.21 17.64 53,745 -0.35(-1.95%)
Aug 24, 2007 17.20 18.08 17.20 17.99 23,167 +0.18(+1.01%)
Aug 23, 2007 17.94 17.96 17.56 17.81 18,581 -0.03(-0.17%)
Aug 22, 2007 17.71 18.20 17.58 17.84 42,139 -0.06(-0.34%)
Aug 21, 2007 17.51 17.90 17.40 17.90 25,457 +0.26(+1.47%)
Aug 20, 2007 17.69 17.98 17.15 17.64 26,731 +0.10(+0.57%)
Aug 17, 2007 17.06 17.92 16.72 17.54 71,994 +0.71(+4.22%)
Aug 16, 2007 16.62 17.50 16.00 16.83 101,891 +0.07(+0.42%)
Aug 15, 2007 16.48 16.96 16.40 16.76 75,979 +0.34(+2.07%)
Aug 14, 2007 16.63 16.92 16.31 16.42 146,726 -0.09(-0.55%)
Aug 13, 2007 17.30 17.34 16.10 16.51 233,064 -0.74(-4.29%)
Aug 10, 2007 18.30 18.40 17.09 17.25 185,626 -2.06(-10.67%)
Aug 09, 2007 19.98 19.98 18.52 19.31 153,127 -0.59(-2.96%)
Aug 08, 2007 18.80 19.90 18.80 19.90 89,981 +1.19(+6.36%)
Aug 07, 2007 18.13 18.94 17.65 18.71 31,499 +0.76(+4.23%)
Aug 06, 2007 18.08 18.28 17.35 17.95 60,916 -0.15(-0.83%)
Aug 03, 2007 18.05 18.67 18.05 18.10 44,270 -0.18(-0.98%)
Aug 02, 2007 18.56 18.58 18.20 18.28 26,983 -0.13(-0.71%)
Aug 01, 2007 18.45 18.96 18.19 18.41 56,954 -0.05(-0.27%)
Jul 31, 2007 18.37 18.58 18.18 18.46 38,196 +0.13(+0.71%)
Jul 30, 2007 18.35 18.65 17.96 18.33 91,083 -0.02(-0.11%)
Jul 27, 2007 18.95 18.95 18.22 18.35 26,872 -0.23(-1.24%)
Jul 26, 2007 18.80 19.37 18.00 18.58 86,413 -0.45(-2.36%)
Jul 25, 2007 19.39 19.40 18.63 19.03 30,832 -0.33(-1.70%)
Jul 24, 2007 19.22 19.77 18.80 19.36 28,159 -0.08(-0.41%)
Jul 23, 2007 19.45 19.45 19.05 19.44 27,183 +0.09(+0.47%)
Jul 20, 2007 19.37 19.39 18.75 19.35 21,594 +0.04(+0.21%)
Jul 19, 2007 19.38 19.41 18.52 19.31 22,021 +0.12(+0.63%)
Jul 18, 2007 19.27 19.34 18.05 19.19 115,019 -0.96(-4.76%)
Jul 17, 2007 19.80 20.39 19.64 20.15 29,566 +0.45(+2.28%)
Jul 16, 2007 20.33 20.43 19.54 19.70 34,089 -0.78(-3.81%)
Jul 13, 2007 20.54 20.73 20.08 20.48 32,460 -0.27(-1.30%)
Jul 12, 2007 20.07 20.97 20.00 20.75 51,960 +0.90(+4.53%)
Jul 11, 2007 19.83 19.94 19.66 19.85 24,900 +0.08(+0.40%)
Jul 10, 2007 19.79 20.09 19.70 19.77 20,168 -0.23(-1.15%)
Jul 09, 2007 20.16 20.31 19.51 20.00 28,945 -0.31(-1.53%)
Jul 06, 2007 20.61 20.67 20.14 20.31 31,423 -0.19(-0.93%)
Jul 05, 2007 20.98 20.98 20.00 20.50 65,970 -0.40(-1.91%)
Jul 03, 2007 19.88 20.90 19.45 20.90 64,287 +1.20(+6.09%)
Jul 02, 2007 19.00 19.99 19.00 19.70 94,422 +0.69(+3.63%)
Jun 29, 2007 18.25 19.15 18.25 19.01 106,928 +0.86(+4.74%)
Jun 28, 2007 18.24 18.45 18.15 18.15 17,664 -0.19(-1.04%)
Jun 27, 2007 18.28 18.38 18.00 18.34 27,869 -0.07(-0.38%)
Jun 26, 2007 18.65 18.72 18.07 18.41 23,513 -0.25(-1.34%)
Jun 25, 2007 18.03 18.94 17.99 18.66 65,074 +0.56(+3.09%)
Jun 22, 2007 17.92 18.21 17.87 18.10 46,101 +0.09(+0.50%)
Jun 21, 2007 17.77 18.11 17.60 18.01 49,149 +0.02(+0.11%)
Jun 20, 2007 18.19 18.19 17.94 17.99 33,600 -0.23(-1.26%)
Jun 19, 2007 17.69 18.33 17.69 18.22 64,100 +0.41(+2.30%)
Jun 18, 2007 17.77 17.93 17.60 17.81 28,300 -0.09(-0.50%)
Jun 15, 2007 17.80 18.05 17.60 17.90 54,600 +0.15(+0.85%)
Jun 14, 2007 17.60 17.81 17.49 17.75 49,500 +0.22(+1.25%)
Jun 13, 2007 17.21 17.55 17.21 17.53 62,200 +0.31(+1.80%)
Jun 12, 2007 17.08 17.60 16.86 17.22 41,200 -0.01(-0.06%)
Jun 11, 2007 17.01 17.35 16.81 17.23 41,018 +0.05(+0.29%)
Jun 08, 2007 16.88 17.25 16.77 17.18 40,199 +0.21(+1.24%)
Jun 07, 2007 17.52 17.79 16.75 16.97 62,625 -0.66(-3.74%)
Jun 06, 2007 17.72 17.73 17.38 17.63 46,495 +0.03(+0.17%)
Jun 05, 2007 17.92 18.13 17.51 17.60 58,400 -0.35(-1.95%)
Jun 04, 2007 18.33 18.33 17.84 17.95 44,456 -0.47(-2.55%)
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.