Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 13.75 13.88 13.56 13.84 3,661,619 +0.09(+0.66%)
Jul 31, 2007 13.99 14.10 13.74 13.75 4,571,360 -0.23(-1.67%)
Jul 30, 2007 13.94 14.03 13.67 13.99 5,332,191 +0.16(+1.17%)
Jul 27, 2007 13.94 14.01 13.79 13.83 6,266,390 -0.06(-0.45%)
Jul 26, 2007 14.08 14.11 13.72 13.89 6,347,333 -0.30(-2.14%)
Jul 25, 2007 14.24 14.28 14.00 14.19 5,886,268 -0.03(-0.18%)
Jul 24, 2007 14.37 14.41 14.19 14.22 4,570,549 -0.20(-1.41%)
Jul 23, 2007 14.37 14.57 14.37 14.42 3,625,440 -0.10(-0.66%)
Jul 20, 2007 14.68 14.75 14.49 14.52 5,035,194 -0.18(-1.20%)
Jul 19, 2007 15.07 15.07 14.55 14.69 6,380,699 -0.49(-3.21%)
Jul 18, 2007 15.29 15.42 15.13 15.18 4,271,681 -0.15(-1.00%)
Jul 17, 2007 15.18 15.42 15.18 15.33 2,740,912 +0.17(+1.11%)
Jul 16, 2007 15.14 15.20 15.12 15.17 2,619,898 +0.01(+0.10%)
Jul 13, 2007 15.16 15.25 15.09 15.15 4,272,211 -0.06(-0.37%)
Jul 12, 2007 15.06 15.25 14.94 15.21 3,546,843 +0.27(+1.80%)
Jul 11, 2007 14.80 14.99 14.75 14.94 3,225,593 +0.16(+1.05%)
Jul 10, 2007 14.91 14.93 14.73 14.78 4,985,292 -0.26(-1.75%)
Jul 09, 2007 15.04 15.06 14.90 15.05 2,117,751 +0.03(+0.20%)
Jul 06, 2007 14.91 15.03 14.89 15.01 1,697,943 +0.10(+0.69%)
Jul 05, 2007 14.87 14.93 14.77 14.91 2,672,296 +0.05(+0.35%)
Jul 03, 2007 14.81 14.88 14.78 14.86 1,273,145 +0.07(+0.45%)
Jul 02, 2007 14.71 14.80 14.68 14.79 2,454,595 +0.11(+0.76%)
Jun 29, 2007 14.73 14.85 14.61 14.68 3,130,778 -0.05(-0.34%)
Jun 28, 2007 14.83 14.92 14.70 14.73 3,511,636 -0.09(-0.64%)
Jun 27, 2007 14.55 14.87 14.54 14.83 2,681,029 +0.21(+1.41%)
Jun 26, 2007 14.70 14.78 14.57 14.62 3,135,768 -0.04(-0.28%)
Jun 25, 2007 14.80 14.91 14.64 14.66 3,436,433 -0.06(-0.44%)
Jun 22, 2007 14.73 14.81 14.64 14.72 3,908,014 -0.08(-0.55%)
Jun 21, 2007 14.86 14.88 14.76 14.81 2,924,947 -0.06(-0.38%)
Jun 20, 2007 15.06 15.15 14.86 14.86 4,779,442 -0.19(-1.24%)
Jun 19, 2007 14.97 15.06 14.88 15.05 2,495,764 +0.06(+0.40%)
Jun 18, 2007 14.97 15.03 14.86 14.99 4,710,202 -0.01(-0.10%)
Jun 15, 2007 14.97 15.07 14.93 15.00 2,343,561 +0.07(+0.46%)
Jun 14, 2007 14.91 14.98 14.87 14.93 2,553,153 +0.07(+0.49%)
Jun 13, 2007 14.74 14.86 14.67 14.86 2,864,422 +0.27(+1.83%)
Jun 12, 2007 14.72 14.77 14.59 14.59 3,551,833 -0.20(-1.38%)
Jun 11, 2007 14.81 14.84 14.69 14.80 2,810,152 -0.02(-0.16%)
Jun 08, 2007 14.71 14.84 14.62 14.82 2,977,601 +0.11(+0.75%)
Jun 07, 2007 15.12 15.12 14.70 14.71 4,090,783 -0.19(-1.30%)
Jun 06, 2007 15.10 15.10 14.90 14.91 5,306,915 -0.23(-1.50%)
Jun 05, 2007 15.08 15.20 15.06 15.13 4,211,174 -0.07(-0.46%)
Jun 04, 2007 15.07 15.25 15.03 15.20 2,934,909 +0.11(+0.75%)
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.