Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 13.70 14.00 13.63 13.97 5,978,358 +0.27(+1.94%)
Oct 30, 2007 13.55 13.92 13.51 13.70 5,768,766 +0.05(+0.34%)
Oct 29, 2007 13.46 13.70 13.43 13.66 4,145,676 +0.19(+1.44%)
Oct 26, 2007 13.63 13.63 13.35 13.46 3,813,511 -0.02(-0.18%)
Oct 25, 2007 13.37 13.54 13.20 13.49 5,897,266 +0.30(+2.25%)
Oct 24, 2007 13.03 13.25 12.93 13.19 5,391,675 +0.14(+1.11%)
Oct 23, 2007 13.54 13.62 12.99 13.04 6,132,433 -0.50(-3.68%)
Oct 22, 2007 13.24 13.56 13.23 13.54 4,713,321 +0.24(+1.81%)
Oct 19, 2007 13.31 13.48 13.12 13.30 11,964,825 +0.31(+2.42%)
Oct 18, 2007 12.76 13.83 12.44 12.99 22,901,028 +0.19(+1.46%)
Oct 17, 2007 12.94 13.17 12.51 12.80 5,854,224 -0.19(-1.43%)
Oct 16, 2007 12.44 13.06 12.44 12.99 8,344,999 +0.44(+3.54%)
Oct 15, 2007 12.68 12.71 12.41 12.54 6,720,662 -0.20(-1.54%)
Oct 12, 2007 12.81 12.88 12.68 12.74 3,288,596 -0.08(-0.59%)
Oct 11, 2007 13.23 13.23 12.76 12.81 6,263,428 -0.40(-3.02%)
Oct 10, 2007 13.31 13.37 13.21 13.21 6,905,303 -0.11(-0.82%)
Oct 09, 2007 13.45 13.45 13.17 13.32 4,881,119 -0.07(-0.55%)
Oct 08, 2007 13.51 13.53 13.37 13.40 1,858,880 -0.12(-0.87%)
Oct 05, 2007 13.42 13.56 13.42 13.51 2,174,515 +0.20(+1.48%)
Oct 04, 2007 13.58 13.58 13.28 13.32 3,328,518 -0.18(-1.34%)
Oct 03, 2007 13.45 13.58 13.44 13.50 4,878,624 -0.01(-0.07%)
Oct 02, 2007 13.45 13.54 13.42 13.51 3,379,668 +0.03(+0.20%)
Oct 01, 2007 12.95 13.54 12.94 13.48 4,624,744 +0.53(+4.12%)
Sep 28, 2007 12.97 13.09 12.90 12.95 3,032,220 -0.13(-1.02%)
Sep 27, 2007 12.98 13.11 12.79 13.08 3,072,142 +0.10(+0.78%)
Sep 26, 2007 13.14 13.18 12.94 12.98 3,311,676 -0.04(-0.34%)
Sep 25, 2007 13.22 13.24 12.93 13.02 5,723,853 -0.31(-2.34%)
Sep 24, 2007 13.47 13.56 13.23 13.33 3,903,024 -0.12(-0.89%)
Sep 21, 2007 13.70 13.70 13.42 13.46 3,413,353 -0.09(-0.67%)
Sep 20, 2007 13.79 13.87 13.54 13.55 3,025,358 -0.24(-1.73%)
Sep 19, 2007 13.68 14.27 13.68 13.79 6,259,061 +0.24(+1.80%)
Sep 18, 2007 12.99 13.57 12.97 13.54 4,256,710 +0.56(+4.30%)
Sep 17, 2007 13.05 13.05 12.91 12.98 3,403,996 -0.14(-1.05%)
Sep 14, 2007 13.02 13.13 12.90 13.12 2,767,111 +0.04(+0.32%)
Sep 13, 2007 13.00 13.13 12.91 13.08 3,052,181 +0.08(+0.59%)
Sep 12, 2007 12.93 13.13 12.85 13.00 3,486,335 +0.01(+0.07%)
Sep 11, 2007 12.78 13.03 12.70 12.99 3,299,200 +0.33(+2.63%)
Sep 10, 2007 12.91 12.93 12.55 12.66 2,493,893 -0.22(-1.68%)
Sep 07, 2007 12.93 13.02 12.82 12.88 3,820,684 -0.18(-1.40%)
Sep 06, 2007 13.00 13.23 12.91 13.06 4,585,445 +0.04(+0.31%)
Sep 05, 2007 13.05 13.09 12.83 13.02 5,096,325 -0.13(-0.96%)
Sep 04, 2007 12.80 13.24 12.79 13.15 4,005,325 +0.34(+2.69%)
Aug 31, 2007 12.82 12.89 12.75 12.80 5,405,723 +0.06(+0.44%)
Aug 30, 2007 12.89 12.84 12.66 12.74 2,967,970 -0.15(-1.14%)
Aug 29, 2007 12.64 12.89 12.61 12.89 4,970,944 +0.31(+2.49%)
Aug 28, 2007 12.94 12.96 12.57 12.58 3,503,178 -0.47(-3.59%)
Aug 27, 2007 13.21 13.21 13.04 13.05 3,370,935 -0.20(-1.50%)
Aug 24, 2007 13.23 13.26 13.13 13.25 2,277,440 +0.00(+0.01%)
Aug 23, 2007 13.13 13.29 13.13 13.24 3,208,127 +0.12(+0.89%)
Aug 22, 2007 13.31 13.35 13.04 13.13 2,703,485 -0.06(-0.44%)
Aug 21, 2007 13.27 13.37 13.14 13.19 3,367,192 -0.09(-0.66%)
Aug 20, 2007 13.28 13.36 13.09 13.27 2,901,849 -0.00(-0.01%)
Aug 17, 2007 13.90 13.90 12.95 13.28 4,777,571 +0.35(+2.72%)
Aug 16, 2007 13.07 13.07 12.58 12.92 7,172,283 -0.15(-1.12%)
Aug 15, 2007 13.53 13.54 13.06 13.07 7,829,609 -0.56(-4.14%)
Aug 14, 2007 14.05 14.17 13.62 13.63 4,292,890 -0.46(-3.23%)
Aug 13, 2007 14.32 14.48 14.08 14.09 2,915,572 -0.23(-1.58%)
Aug 10, 2007 14.38 14.60 13.96 14.32 6,261,556 -0.33(-2.24%)
Aug 09, 2007 14.91 14.91 14.30 14.64 8,220,242 -0.27(-1.81%)
Aug 08, 2007 14.89 15.03 14.72 14.91 10,575,031 -0.00(-0.01%)
Aug 07, 2007 14.25 14.94 14.18 14.92 7,068,111 +0.66(+4.66%)
Aug 06, 2007 14.17 14.32 13.78 14.25 4,119,191 +0.33(+2.36%)
Aug 03, 2007 14.04 14.11 13.92 13.92 4,529,928 -0.09(-0.62%)
Aug 02, 2007 13.89 14.01 13.84 14.01 3,916,747 +0.17(+1.19%)
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.