Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 12.80 12.87 12.73 12.78 5,415,554 +0.06(+0.44%)
Aug 30, 2007 12.87 12.82 12.64 12.72 2,973,368 -0.15(-1.14%)
Aug 29, 2007 12.61 12.87 12.59 12.87 4,979,985 +0.31(+2.49%)
Aug 28, 2007 12.92 12.94 12.55 12.56 3,509,549 -0.47(-3.59%)
Aug 27, 2007 13.19 13.19 13.02 13.02 3,377,066 -0.20(-1.50%)
Aug 24, 2007 13.20 13.24 13.11 13.22 2,281,581 +0.00(+0.01%)
Aug 23, 2007 13.10 13.26 13.10 13.22 3,213,962 +0.12(+0.89%)
Aug 22, 2007 13.28 13.32 13.02 13.10 2,708,402 -0.06(-0.44%)
Aug 21, 2007 13.25 13.35 13.11 13.16 3,373,316 -0.09(-0.66%)
Aug 20, 2007 13.26 13.34 13.07 13.25 2,907,126 -0.00(-0.01%)
Aug 17, 2007 13.87 13.87 12.93 13.25 4,786,260 +0.35(+2.72%)
Aug 16, 2007 13.04 13.04 12.56 12.90 7,185,326 -0.15(-1.12%)
Aug 15, 2007 13.50 13.52 13.04 13.05 7,843,848 -0.56(-4.14%)
Aug 14, 2007 14.03 14.14 13.59 13.61 4,300,697 -0.45(-3.23%)
Aug 13, 2007 14.29 14.45 14.06 14.06 2,920,874 -0.23(-1.58%)
Aug 10, 2007 14.35 14.57 13.93 14.29 6,272,944 -0.33(-2.24%)
Aug 09, 2007 14.89 14.89 14.27 14.62 8,235,192 -0.27(-1.81%)
Aug 08, 2007 14.87 15.00 14.69 14.89 10,594,264 -0.00(-0.01%)
Aug 07, 2007 14.23 14.92 14.16 14.89 7,080,965 +0.66(+4.66%)
Aug 06, 2007 14.14 14.30 13.76 14.23 4,126,682 +0.33(+2.36%)
Aug 03, 2007 14.02 14.09 13.90 13.90 4,538,167 -0.09(-0.62%)
Aug 02, 2007 13.87 13.98 13.81 13.98 3,923,870 +0.16(+1.19%)
Aug 01, 2007 13.73 13.86 13.53 13.82 3,668,278 +0.09(+0.66%)
Jul 31, 2007 13.96 14.07 13.72 13.73 4,579,674 -0.23(-1.67%)
Jul 30, 2007 13.92 14.00 13.64 13.96 5,341,888 +0.16(+1.17%)
Jul 27, 2007 13.91 13.99 13.77 13.80 6,277,787 -0.06(-0.45%)
Jul 26, 2007 14.06 14.08 13.69 13.86 6,358,876 -0.30(-2.13%)
Jul 25, 2007 14.22 14.25 13.98 14.16 5,896,973 -0.03(-0.18%)
Jul 24, 2007 14.34 14.38 14.17 14.19 4,578,861 -0.20(-1.41%)
Jul 23, 2007 14.35 14.54 14.35 14.39 3,632,033 -0.10(-0.66%)
Jul 20, 2007 14.65 14.72 14.46 14.49 5,044,352 -0.18(-1.20%)
Jul 19, 2007 15.04 15.04 14.52 14.67 6,392,303 -0.49(-3.21%)
Jul 18, 2007 15.26 15.39 15.10 15.15 4,279,450 -0.15(-1.00%)
Jul 17, 2007 15.15 15.39 15.15 15.31 2,745,897 +0.17(+1.11%)
Jul 16, 2007 15.11 15.17 15.10 15.14 2,624,662 +0.01(+0.10%)
Jul 13, 2007 15.13 15.22 15.07 15.12 4,279,981 -0.06(-0.37%)
Jul 12, 2007 15.03 15.23 14.91 15.18 3,553,293 +0.27(+1.80%)
Jul 11, 2007 14.78 14.96 14.72 14.91 3,231,459 +0.16(+1.05%)
Jul 10, 2007 14.88 14.91 14.71 14.76 4,994,358 -0.26(-1.75%)
Jul 09, 2007 15.01 15.04 14.88 15.02 2,121,602 +0.03(+0.20%)
Jul 06, 2007 14.88 15.01 14.87 14.99 1,701,031 +0.10(+0.69%)
Jul 05, 2007 14.84 14.90 14.74 14.89 2,677,156 +0.05(+0.35%)
Jul 03, 2007 14.79 14.85 14.76 14.83 1,275,461 +0.07(+0.46%)
Jul 02, 2007 14.69 14.77 14.66 14.77 2,459,059 +0.11(+0.76%)
Jun 29, 2007 14.71 14.83 14.58 14.65 3,136,472 -0.05(-0.34%)
Jun 28, 2007 14.81 14.89 14.67 14.70 3,518,023 -0.09(-0.64%)
Jun 27, 2007 14.52 14.84 14.52 14.80 2,685,904 +0.21(+1.41%)
Jun 26, 2007 14.67 14.75 14.54 14.59 3,141,471 -0.04(-0.28%)
Jun 25, 2007 14.77 14.88 14.61 14.63 3,442,682 -0.06(-0.44%)
Jun 22, 2007 14.70 14.78 14.61 14.70 3,915,122 -0.08(-0.55%)
Jun 21, 2007 14.84 14.86 14.74 14.78 2,930,267 -0.06(-0.38%)
Jun 20, 2007 15.03 15.12 14.84 14.84 4,788,134 -0.19(-1.24%)
Jun 19, 2007 14.94 15.03 14.86 15.02 2,500,303 +0.06(+0.40%)
Jun 18, 2007 14.94 15.01 14.83 14.96 4,718,768 -0.01(-0.10%)
Jun 15, 2007 14.95 15.04 14.90 14.98 2,347,823 +0.07(+0.46%)
Jun 14, 2007 14.88 14.95 14.84 14.91 2,557,796 +0.07(+0.49%)
Jun 13, 2007 14.72 14.84 14.64 14.84 2,869,631 +0.27(+1.83%)
Jun 12, 2007 14.69 14.75 14.57 14.57 3,558,292 -0.20(-1.38%)
Jun 11, 2007 14.79 14.81 14.66 14.77 2,815,263 -0.02(-0.16%)
Jun 08, 2007 14.69 14.81 14.59 14.80 2,983,016 +0.11(+0.75%)
Jun 07, 2007 15.10 15.10 14.68 14.69 4,098,223 -0.19(-1.30%)
Jun 06, 2007 15.07 15.07 14.88 14.88 5,316,567 -0.23(-1.50%)
Jun 05, 2007 15.05 15.17 15.03 15.11 4,218,833 -0.07(-0.46%)
Jun 04, 2007 15.04 15.22 15.01 15.18 2,940,247 +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.