Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 20.33 20.55 19.69 20.37 728,442 +0.36(+1.82%)
Aug 30, 2007 19.53 20.23 19.49 20.00 851,579 +0.21(+1.04%)
Aug 29, 2007 19.36 20.00 19.36 19.80 766,528 +0.49(+2.52%)
Aug 28, 2007 19.99 20.19 19.26 19.31 881,106 -0.86(-4.26%)
Aug 27, 2007 20.46 20.54 20.11 20.17 659,016 -0.36(-1.73%)
Aug 24, 2007 20.38 20.68 20.08 20.53 696,348 +0.15(+0.73%)
Aug 23, 2007 21.12 21.62 20.25 20.38 669,709 -0.65(-3.11%)
Aug 22, 2007 21.25 21.76 20.96 21.03 849,440 -0.04(-0.18%)
Aug 21, 2007 20.46 21.33 20.46 21.07 1,262,178 +0.28(+1.35%)
Aug 20, 2007 20.56 21.09 20.30 20.79 736,573 +0.21(+1.00%)
Aug 17, 2007 19.86 21.16 19.73 20.58 1,731,188 +0.89(+4.51%)
Aug 16, 2007 20.05 20.48 18.80 19.69 2,443,355 -0.40(-2.00%)
Aug 15, 2007 20.55 20.89 19.87 20.10 1,216,068 -0.39(-1.92%)
Aug 14, 2007 21.60 21.84 20.33 20.49 1,545,895 -1.14(-5.27%)
Aug 13, 2007 22.99 23.22 21.29 21.63 1,710,862 -1.39(-6.05%)
Aug 10, 2007 23.09 24.13 21.39 23.02 2,468,277 -1.39(-5.70%)
Aug 09, 2007 24.52 26.09 24.07 24.42 3,979,744 -0.06(-0.23%)
Aug 08, 2007 23.43 25.60 23.43 24.47 4,498,279 +1.21(+5.18%)
Aug 07, 2007 21.44 23.37 21.29 23.27 2,836,921 +1.78(+8.26%)
Aug 06, 2007 20.60 21.78 19.99 21.49 1,586,227 +0.93(+4.55%)
Aug 03, 2007 20.90 21.20 20.41 20.55 1,247,628 -0.09(-0.45%)
Aug 02, 2007 20.31 20.69 20.09 20.65 917,908 +0.36(+1.80%)
Aug 01, 2007 20.27 20.31 19.45 20.28 1,168,889 -0.04(-0.18%)
Jul 31, 2007 20.64 20.70 19.98 20.32 1,420,770 -0.03(-0.14%)
Jul 30, 2007 19.74 20.57 19.73 20.35 2,017,580 +0.33(+1.63%)
Jul 27, 2007 20.67 21.08 19.98 20.02 1,584,088 -0.77(-3.69%)
Jul 26, 2007 21.02 21.33 20.05 20.79 1,708,219 -0.72(-3.35%)
Jul 25, 2007 21.99 22.18 21.14 21.51 1,200,795 -0.28(-1.29%)
Jul 24, 2007 20.69 22.19 19.96 21.79 2,365,599 -0.56(-2.51%)
Jul 23, 2007 22.11 22.56 21.78 22.35 1,225,697 +0.47(+2.14%)
Jul 20, 2007 22.33 22.41 21.22 21.88 1,272,662 -0.52(-2.34%)
Jul 19, 2007 22.41 22.67 22.29 22.41 591,077 +0.19(+0.84%)
Jul 18, 2007 22.48 22.50 21.92 22.22 888,552 -0.33(-1.45%)
Jul 17, 2007 22.43 23.30 22.34 22.55 981,563 +0.24(+1.09%)
Jul 16, 2007 22.54 22.67 22.19 22.30 510,840 -0.39(-1.73%)
Jul 13, 2007 22.43 22.88 22.13 22.70 558,554 +0.21(+0.91%)
Jul 12, 2007 21.68 22.50 21.62 22.49 832,643 +1.04(+4.84%)
Jul 11, 2007 21.27 21.82 21.27 21.45 500,356 +0.21(+0.97%)
Jul 10, 2007 21.73 21.96 21.14 21.25 545,824 -0.61(-2.78%)
Jul 09, 2007 21.97 22.14 21.83 21.85 653,555 -0.11(-0.51%)
Jul 06, 2007 21.45 21.97 21.43 21.97 693,459 +0.48(+2.22%)
Jul 05, 2007 21.19 21.68 21.13 21.49 774,552 +0.28(+1.32%)
Jul 03, 2007 20.87 21.27 20.71 21.21 413,165 +0.49(+2.35%)
Jul 02, 2007 19.83 20.80 19.82 20.72 955,459 +1.03(+5.22%)
Jun 29, 2007 19.73 19.97 19.58 19.69 783,217 -0.04(-0.19%)
Jun 28, 2007 19.58 20.12 19.58 19.73 697,632 +0.03(+0.14%)
Jun 27, 2007 19.16 19.77 19.08 19.70 1,007,239 +0.36(+1.89%)
Jun 26, 2007 19.42 19.58 19.30 19.34 1,695,777 -0.05(-0.24%)
Jun 25, 2007 20.08 20.08 19.01 19.39 1,831,685 -0.75(-3.71%)
Jun 22, 2007 20.55 20.56 19.68 20.13 1,900,327 -0.50(-2.45%)
Jun 21, 2007 20.29 20.71 19.96 20.64 747,592 +0.24(+1.19%)
Jun 20, 2007 20.65 21.20 20.38 20.40 829,327 -0.27(-1.31%)
Jun 19, 2007 20.56 20.74 20.25 20.67 962,306 -0.01(-0.04%)
Jun 18, 2007 21.09 21.21 20.35 20.68 1,200,021 -0.32(-1.51%)
Jun 15, 2007 21.96 21.96 20.95 20.99 1,351,829 -0.14(-0.66%)
Jun 14, 2007 21.21 21.58 21.07 21.13 362,670 +0.01(+0.04%)
Jun 13, 2007 20.35 21.21 20.29 21.12 443,976 +0.79(+3.91%)
Jun 12, 2007 20.56 20.69 20.13 20.33 546,358 -0.42(-2.03%)
Jun 11, 2007 20.56 20.97 20.25 20.75 450,930 +0.14(+0.68%)
Jun 08, 2007 20.13 20.76 19.95 20.61 992,903 +0.36(+1.80%)
Jun 07, 2007 22.29 22.29 20.19 20.25 1,107,909 -1.06(-4.96%)
Jun 06, 2007 21.56 21.56 21.12 21.30 769,775 -0.43(-1.98%)
Jun 05, 2007 21.82 21.96 21.42 21.73 475,001 -0.21(-0.94%)
Jun 04, 2007 21.63 21.97 21.36 21.94 472,145 +0.20(+0.90%)
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.