Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 18.91 19.00 18.61 18.80 36,461,196 +0.05(+0.28%)
Aug 30, 2007 18.81 18.96 18.66 18.75 31,700,180 -0.21(-1.09%)
Aug 29, 2007 18.58 18.98 18.44 18.96 38,246,312 +0.66(+3.64%)
Aug 28, 2007 18.75 18.83 18.29 18.29 42,116,576 -0.62(-3.27%)
Aug 27, 2007 18.91 19.05 18.86 18.91 25,771,550 -0.12(-0.64%)
Aug 24, 2007 18.94 19.07 18.85 19.03 32,846,648 +0.12(+0.65%)
Aug 23, 2007 18.65 18.96 18.65 18.91 39,597,184 +0.15(+0.80%)
Aug 22, 2007 18.53 18.81 18.16 18.76 41,466,688 +0.49(+2.66%)
Aug 21, 2007 18.09 18.53 18.00 18.28 38,972,320 +0.05(+0.26%)
Aug 20, 2007 18.70 18.78 18.08 18.23 38,693,492 -0.19(-1.02%)
Aug 17, 2007 18.26 18.45 17.80 18.42 75,316,360 +0.53(+2.98%)
Aug 16, 2007 17.73 18.03 17.23 17.88 81,805,992 -0.03(-0.18%)
Aug 15, 2007 18.03 18.20 17.45 17.92 60,539,748 -0.13(-0.71%)
Aug 14, 2007 18.44 18.61 18.04 18.04 42,968,104 -0.39(-2.10%)
Aug 13, 2007 18.49 18.68 18.23 18.43 39,189,228 +0.10(+0.54%)
Aug 10, 2007 18.42 18.53 18.01 18.33 53,402,944 -0.18(-0.97%)
Aug 09, 2007 18.78 18.96 18.39 18.51 72,191,088 -0.52(-2.73%)
Aug 08, 2007 19.06 19.19 18.63 19.03 57,001,168 -0.05(-0.27%)
Aug 07, 2007 18.93 19.22 18.77 19.08 51,520,912 +0.09(+0.50%)
Aug 06, 2007 18.61 19.04 18.56 18.99 50,157,124 +0.27(+1.44%)
Aug 03, 2007 18.88 19.15 18.65 18.72 54,179,636 -0.43(-2.25%)
Aug 02, 2007 18.90 19.28 18.82 19.15 43,790,812 +0.17(+0.92%)
Aug 01, 2007 18.46 19.02 18.35 18.97 75,510,440 +0.50(+2.73%)
Jul 31, 2007 18.77 18.91 18.45 18.47 58,232,024 -0.29(-1.53%)
Jul 30, 2007 18.60 18.86 18.31 18.76 56,493,768 +0.25(+1.35%)
Jul 27, 2007 18.79 19.00 18.50 18.51 66,378,380 -0.34(-1.83%)
Jul 26, 2007 18.99 19.41 18.68 18.85 101,358,304 -0.25(-1.31%)
Jul 25, 2007 18.92 19.62 18.82 19.10 62,274,880 +0.39(+2.07%)
Jul 24, 2007 18.63 19.02 18.49 18.71 87,973,872 -0.17(-0.87%)
Jul 23, 2007 18.62 18.96 18.57 18.88 64,200,576 +0.46(+2.48%)
Jul 20, 2007 18.65 18.72 18.37 18.42 57,444,104 -0.28(-1.49%)
Jul 19, 2007 18.85 18.86 18.57 18.70 38,562,440 +0.01(+0.05%)
Jul 18, 2007 18.79 18.86 18.52 18.69 38,812,444 -0.10(-0.53%)
Jul 17, 2007 18.88 18.95 18.76 18.79 41,967,284 -0.17(-0.92%)
Jul 16, 2007 19.07 19.14 18.87 18.96 30,322,802 -0.09(-0.47%)
Jul 13, 2007 19.11 19.28 19.01 19.05 39,401,944 -0.04(-0.20%)
Jul 12, 2007 18.87 19.12 18.72 19.09 50,987,616 +0.32(+1.68%)
Jul 11, 2007 18.65 18.79 18.45 18.78 49,620,984 +0.15(+0.78%)
Jul 10, 2007 19.00 19.05 18.62 18.63 58,035,800 -0.47(-2.45%)
Jul 09, 2007 19.31 19.29 18.98 19.10 36,406,768 -0.08(-0.42%)
Jul 06, 2007 19.24 19.33 19.03 19.18 40,536,748 -0.14(-0.73%)
Jul 05, 2007 19.53 19.55 19.28 19.32 44,892,748 -0.25(-1.30%)
Jul 03, 2007 19.77 19.73 19.44 19.57 31,129,480 -0.17(-0.84%)
Jul 02, 2007 19.54 19.78 19.37 19.74 76,271,976 +0.17(+0.84%)
Jun 29, 2007 19.33 19.59 19.26 19.57 79,656,648 +0.36(+1.87%)
Jun 28, 2007 18.94 19.57 18.90 19.21 57,216,112 +0.36(+1.90%)
Jun 27, 2007 18.55 18.90 18.39 18.86 47,970,020 +0.33(+1.76%)
Jun 26, 2007 18.52 18.80 18.44 18.53 50,358,456 +0.10(+0.54%)
Jun 25, 2007 18.44 18.80 18.32 18.43 51,323,756 +0.11(+0.59%)
Jun 22, 2007 18.67 18.74 18.25 18.32 78,375,696 -0.35(-1.87%)
Jun 21, 2007 18.64 18.82 18.54 18.67 40,283,028 +0.03(+0.15%)
Jun 20, 2007 19.03 19.14 18.63 18.64 50,196,988 -0.33(-1.76%)
Jun 19, 2007 18.86 19.05 18.79 18.98 31,577,836 +0.11(+0.57%)
Jun 18, 2007 19.01 19.14 18.86 18.87 47,357,212 -0.13(-0.67%)
Jun 15, 2007 19.30 19.30 18.98 19.00 77,175,800 -0.13(-0.69%)
Jun 14, 2007 18.91 19.30 18.91 19.13 53,881,720 +0.27(+1.45%)
Jun 13, 2007 18.58 18.87 18.41 18.86 48,171,000 +0.42(+2.30%)
Jun 12, 2007 18.83 18.92 18.40 18.43 49,266,792 -0.49(-2.59%)
Jun 11, 2007 18.96 19.09 18.81 18.92 36,473,360 -0.07(-0.35%)
Jun 08, 2007 18.67 19.00 18.62 18.99 49,901,852 +0.35(+1.87%)
Jun 07, 2007 19.03 19.10 18.44 18.64 66,578,236 -0.41(-2.13%)
Jun 06, 2007 19.00 19.21 18.96 19.04 36,052,896 -0.05(-0.27%)
Jun 05, 2007 19.34 19.27 18.94 19.10 38,332,928 -0.19(-1.00%)
Jun 04, 2007 19.21 19.34 19.05 19.29 27,430,588 +0.17(+0.91%)
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.