Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 13.61 13.68 13.53 13.58 5,094,619 +0.06(+0.44%)
Aug 30, 2007 13.68 13.62 13.43 13.52 2,797,161 -0.16(-1.14%)
Aug 29, 2007 13.41 13.68 13.38 13.68 4,684,863 +0.33(+2.49%)
Aug 28, 2007 13.73 13.75 13.34 13.35 3,301,567 -0.50(-3.59%)
Aug 27, 2007 14.02 14.02 13.84 13.84 3,176,935 -0.21(-1.50%)
Aug 24, 2007 14.03 14.07 13.94 14.06 2,146,371 +0.00(+0.01%)
Aug 23, 2007 13.93 14.10 13.93 14.05 3,023,497 +0.12(+0.89%)
Aug 22, 2007 14.12 14.16 13.84 13.93 2,547,897 -0.06(-0.44%)
Aug 21, 2007 14.08 14.19 13.94 13.99 3,173,408 -0.09(-0.66%)
Aug 20, 2007 14.09 14.18 13.89 14.08 2,734,845 -0.00(-0.01%)
Aug 17, 2007 14.75 14.75 13.74 14.09 4,502,618 +0.37(+2.72%)
Aug 16, 2007 13.87 13.87 13.35 13.71 6,759,512 -0.15(-1.12%)
Aug 15, 2007 14.35 14.37 13.86 13.87 7,379,008 -0.60(-4.14%)
Aug 14, 2007 14.91 15.03 14.45 14.47 4,045,830 -0.48(-3.23%)
Aug 13, 2007 15.19 15.36 14.94 14.95 2,747,778 -0.24(-1.58%)
Aug 10, 2007 15.25 15.49 14.81 15.19 5,901,199 -0.35(-2.24%)
Aug 09, 2007 15.82 15.82 15.17 15.54 7,747,160 -0.29(-1.81%)
Aug 08, 2007 15.80 15.95 15.62 15.82 9,966,430 -0.00(-0.01%)
Aug 07, 2007 15.12 15.86 15.05 15.83 6,661,335 +0.70(+4.66%)
Aug 06, 2007 15.03 15.20 14.62 15.12 3,882,128 +0.35(+2.36%)
Aug 03, 2007 14.90 14.98 14.77 14.77 4,269,227 -0.09(-0.62%)
Aug 02, 2007 14.74 14.87 14.68 14.87 3,691,335 +0.18(+1.19%)
Aug 01, 2007 14.59 14.73 14.39 14.69 3,450,890 +0.10(+0.66%)
Jul 31, 2007 14.84 14.96 14.58 14.59 4,308,275 -0.25(-1.67%)
Jul 30, 2007 14.79 14.88 14.50 14.84 5,025,319 +0.17(+1.17%)
Jul 27, 2007 14.79 14.87 14.63 14.67 5,905,755 -0.07(-0.45%)
Jul 26, 2007 14.94 14.97 14.56 14.74 5,982,039 -0.32(-2.13%)
Jul 25, 2007 15.11 15.15 14.86 15.06 5,547,509 -0.03(-0.18%)
Jul 24, 2007 15.24 15.29 15.06 15.08 4,307,510 -0.22(-1.41%)
Jul 23, 2007 15.25 15.46 15.25 15.30 3,416,793 -0.10(-0.66%)
Jul 20, 2007 15.57 15.65 15.37 15.40 4,745,415 -0.19(-1.20%)
Jul 19, 2007 15.99 15.99 15.44 15.59 6,013,485 -0.52(-3.21%)
Jul 18, 2007 16.22 16.36 16.05 16.11 4,025,842 -0.16(-1.00%)
Jul 17, 2007 16.11 16.36 16.11 16.27 2,583,170 +0.18(+1.11%)
Jul 16, 2007 16.06 16.13 16.05 16.09 2,469,120 +0.02(+0.10%)
Jul 13, 2007 16.08 16.18 16.02 16.08 4,026,342 -0.06(-0.37%)
Jul 12, 2007 15.98 16.19 15.85 16.14 3,342,719 +0.29(+1.80%)
Jul 11, 2007 15.71 15.90 15.65 15.85 3,039,958 +0.16(+1.05%)
Jul 10, 2007 15.82 15.84 15.63 15.69 4,698,384 -0.28(-1.75%)
Jul 09, 2007 15.96 15.98 15.81 15.96 1,995,872 +0.03(+0.20%)
Jul 06, 2007 15.82 15.95 15.80 15.93 1,600,225 +0.11(+0.69%)
Jul 05, 2007 15.78 15.84 15.67 15.82 2,518,503 +0.05(+0.34%)
Jul 03, 2007 15.72 15.79 15.69 15.77 1,199,875 +0.07(+0.46%)
Jul 02, 2007 15.61 15.70 15.58 15.70 2,313,331 +0.12(+0.76%)
Jun 29, 2007 15.63 15.76 15.50 15.58 2,950,599 -0.05(-0.34%)
Jun 28, 2007 15.74 15.83 15.60 15.63 3,309,539 -0.10(-0.64%)
Jun 27, 2007 15.43 15.78 15.43 15.73 2,526,733 +0.22(+1.41%)
Jun 26, 2007 15.59 15.68 15.46 15.51 2,955,302 -0.04(-0.28%)
Jun 25, 2007 15.70 15.82 15.53 15.56 3,238,663 -0.07(-0.44%)
Jun 22, 2007 15.63 15.71 15.53 15.62 3,683,105 -0.09(-0.55%)
Jun 21, 2007 15.77 15.79 15.66 15.71 2,756,614 -0.06(-0.38%)
Jun 20, 2007 15.98 16.07 15.77 15.77 4,504,382 -0.20(-1.24%)
Jun 19, 2007 15.88 15.98 15.79 15.97 2,352,131 +0.06(+0.40%)
Jun 18, 2007 15.89 15.95 15.77 15.90 4,439,126 -0.02(-0.10%)
Jun 15, 2007 15.89 15.99 15.84 15.92 2,208,687 +0.07(+0.46%)
Jun 14, 2007 15.82 15.90 15.77 15.85 2,406,217 +0.08(+0.49%)
Jun 13, 2007 15.64 15.77 15.56 15.77 2,699,572 +0.28(+1.83%)
Jun 12, 2007 15.62 15.68 15.49 15.49 3,347,422 -0.22(-1.38%)
Jun 11, 2007 15.72 15.74 15.58 15.70 2,648,426 -0.03(-0.16%)
Jun 08, 2007 15.61 15.74 15.51 15.73 2,806,238 +0.12(+0.75%)
Jun 07, 2007 16.05 16.05 15.60 15.61 3,855,355 -0.21(-1.30%)
Jun 06, 2007 16.02 16.02 15.81 15.82 5,001,498 -0.24(-1.50%)
Jun 05, 2007 16.00 16.13 15.98 16.06 3,968,817 -0.07(-0.46%)
Jun 04, 2007 15.99 16.18 15.95 16.13 2,766,003 +0.12(+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.